Reckitt Benckiser Group PLC (QX)【RBGLY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.38	3.10204081633	12.25	12.65	12.08	1856212	12.33267741	DR
4	0.32	2.59951259139	12.31	13	12.02	989258	12.39793162	DR
12	-1.09	-7.94460641399	13.72	14.59	12.02	970646	12.9920387	DR
26	-3.54	-21.892393321	16.17	16.8	12.02	751344	13.75806453	DR
52	-1.48	-10.4890148831	14.11	16.8	12.02	502718	14.18914634	DR
156	-2.5	-16.5234633179	15.13	16.8	10.24	688058	13.15441707	DR
260	-6.12	-32.64	18.75	19.17	10.24	772399	14.23700691	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	12.63	0.07	0.57	12.64	12.65	12.537	5126861
1781213220	12.559	-0.03	-0.25	12.48	12.56	12.33	1405770
1781126940	12.59	0.2	1.61	12.44	12.64	12.385	477931
1781040540	12.39	0.14	1.14	12.31	12.43	12.27	802463
1780954140	12.25	-0.03	-0.24	12.17	12.32	12.08	4657907
1780694940	12.28	0.12	0.99	12.25	12.41	12.235	1936988
1780608540	12.16	0.03	0.25	12.23	12.27	12.079	1223164
1780522140	12.13	-0.01	-0.08	12.1201	12.19	12.085	807981
1780435740	12.14	-0.05	-0.41	12.07	12.23	12.02	771288
1780349340	12.19	-0.24	-1.93	12.24	12.705	12.13	785042
1780090080	12.43	-0.35	-2.74	12.61	12.79	12.43	1439570
1780003320	12.78	-0.16	-1.24	12.77	12.87	12.71	557860
1779917340	12.94	0.29	2.29	12.91	13	12.83	329368
1779830940	12.65	-0.05	-0.39	12.82	12.83	12.61	451619
1779484920	12.7	-0.2	-1.55	12.75	12.84	12.63	318322
1779398880	12.9	0.09	0.70	12.69	12.9	12.61	341071
1779312300	12.81	-0.06	-0.47	12.6125	12.84	12.57	388930
1779225660	12.87	0.09	0.70	12.73	12.94	12.69	476332
1779139740	12.78	0.42	3.40	12.55	12.92	12.47	792192
1778880000	12.36	0.05	0.41	12.31	12.4	12.22	832100
1778793900	12.31	-0.06	-0.49	12.43	12.44	12.31	1000189
1778707380	12.37	-0.16	-1.28	12.33	12.44	12.29	529795
1778621340	12.53	0.09	0.72	12.46	12.53	12.4	707513
1778534940	12.44	-0.45	-3.49	12.66	12.67	12.44	585101
1778275200	12.89	0.05	0.43	12.86	12.9	12.78	974462
1778188800	12.835	-0.15	-1.12	12.93	12.98	12.8	1384002
1778102520	12.98	0.33	2.61	12.97	13.02	12.8525	829380
1778016000	12.65	-0.12	-0.94	12.58	12.68	12.51	626497
1777930140	12.77	-0.1	-0.78	12.93	12.93	12.73	561671
1777671000	12.87	0.06	0.47	12.84	13.02	12.82	565131
1777584540	12.81	0.15	1.18	12.76	12.875	12.73	2754371
1777498140	12.66	-0.24	-1.86	12.695	12.88	12.58	1692000
1777411800	12.9	-0.01	-0.08	12.91	12.95	12.84	771929
1777325400	12.91	-0.14	-1.07	12.91	12.99	12.85	999210
1777065780	13.05	0.07	0.54	13.01	13.09	12.97	1737367
1776979740	12.98	0.16	1.25	12.88	13.12	12.85	1752932
1776893280	12.82	-0.57	-4.26	12.59	13.15	12.58	773242
1776806940	13.39	-0.48	-3.46	13.7	13.78	13.31	624957
1776720540	13.87	-0.29	-2.05	13.92	13.93	13.82	773596
1776460800	14.16	0.52	3.81	13.99	14.274	13.76	1419379
1776374940	13.64	-0.03	-0.22	13.67	13.71	13.56	1071017
1776288360	13.67	-0.15	-1.09	13.74	13.74	13.62	505263
1776202140	13.82	0.05	0.36	13.83	13.88	13.76	645632
1776115740	13.77	-0.12	-0.86	13.82	13.84	13.63	1679581
1775856000	13.89	-0.36	-2.53	14.02	14.07	13.85	1341858
1775770140	14.25	-0.24	-1.66	13.9	14.42	13.9	558720
1775683500	14.49	0.77	5.61	14.55	14.59	14.19	296894
1775596800	13.72	-0.25	-1.79	13.76	14.07	13.62	775144
1775510940	13.97	0.16	1.16	13.5	14.04	13.5	910717
1775164920	13.81	-0.04	-0.27	13.59	13.84	13.57	1011487
1775078400	13.848	0.25	1.82	13.72	13.91	13.7	476906
1774992540	13.6	0.08	0.59	13.7	13.79	13.44	651741
1774906080	13.52	-0.21	-1.53	13.58	13.7	13.49	1255868
1774646940	13.73	0.3	2.23	13.5	13.89	13.48	938096
1774560480	13.43	-0.16	-1.18	13.6	13.7	13.43	607975
1774473900	13.59	-0.02	-0.15	13.7	13.74	13.54	559001
1774387560	13.61	-0.05	-0.37	13.5201	13.71	13.48	666608
1774300800	13.66	0.07	0.55	13.57	13.815	13.42	1173564
1774041960	13.585	-0.22	-1.56	13.72	13.85	13.45	1312795
1773955740	13.8	-0.26	-1.85	13.81	13.94	13.67	1169263
1773869340	14.06	-0.4	-2.77	14.18	14.37	14.06	562258
1773782700	14.46	-0.13	-0.89	14.65	14.66	14.44	418665
1773696120	14.59	0.44	3.11	14.63	14.66	14.52	818759