Rogers Communication (PK)【RCIAF】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	0.0323	0.0855228144684	37.7677	37.8	37.7677	735	37.8	CS
4	1.3	3.56164383562	36.5	39.75	36.5	420	38.16111111	CS
12	2.64	7.50853242321	35.16	39.75	33.31	530	36.40710914	CS
26	-0.5	-1.30548302872	38.3	40.83	33.31	493	37.60375481	CS
52	7.97	26.718069058	29.83	40.83	29.83	619	37.40407726	CS
156	-9.7304	-20.4719505832	47.5304	47.5304	27.05	469	37.92112841	CS
260	-14.2701	-27.4055552035	52.0701	58.893	27.05	436	39.64015315	CS

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
1781040540	37.8	0	0.00	37.8	37.8	37.8	0
1780954140	37.8	-1.95	-4.91	37.7677	37.8	37.7677	735
1780694940	39.75	0	0.00	39.75	39.75	39.75	0
1780608540	39.75	0	0.00	39.75	39.75	39.75	0
1780522140	39.75	0	0.00	39.75	39.75	39.75	0
1780435740	39.75	3.25	8.90	39.75	39.75	39.75	350
1780349280	36.5	0	0.00	36.5	36.5	36.5	0
1780090080	36.5	0	0.00	36.5	36.5	36.5	0
1780003680	36.5	0	0.00	36.5	36.5	36.5	0
1779917280	36.5	0	0.00	36.5	36.5	36.5	0
1779830880	36.5	0	0.00	36.5	36.5	36.5	0
1779485280	36.5	0	0.00	36.5	36.5	36.5	0
1779398880	36.5	-0.91	-2.43	36.5	36.5	36.5	175
1779312600	37.41	0	0.00	37.41	37.41	37.41	0
1779226200	37.41	0	0.00	37.41	37.41	37.41	0
1779139800	37.41	0	0.00	37.41	37.41	37.41	0
1778880600	37.41	0	0.00	37.41	37.41	37.41	0
1778794200	37.41	0	0.00	37.41	37.41	37.41	0
1778707800	37.41	0	0.00	37.41	37.41	37.41	0
1778621400	37.41	0	0.00	37.41	37.41	37.41	0
1778535000	37.41	0	0.00	37.41	37.41	37.41	0
1778275800	37.41	0	0.00	37.41	37.41	37.41	0
1778189400	37.41	0	0.00	37.41	37.41	37.41	0
1778103000	37.41	0	0.00	37.41	37.41	37.41	0
1778016600	37.41	0	0.00	37.41	37.41	37.41	0
1777930200	37.41	0	0.00	37.41	37.41	37.41	0
1777671000	37.41	0	0.00	37.41	37.41	37.41	100
1777584600	37.41	0	0.00	37.41	37.41	37.41	0
1777498200	37.41	0	0.00	37.41	37.41	37.41	0
1777411800	37.41	0	0.00	37.41	37.41	37.41	0
1777325400	37.41	0	0.00	37.41	37.41	37.41	0
1777066080	37.41	0	0.00	37.41	37.41	37.41	0
1776979680	37.41	0	0.00	37.41	37.41	37.41	0
1776893280	37.41	3.34	9.80	35.62	37.41	35.62	3399
1776806940	34.07	0	0.00	34.07	34.07	34.07	0
1776720540	34.07	0	0.00	34.07	34.07	34.07	0
1776461340	34.07	0	0.00	34.07	34.07	34.07	0
1776374940	34.07	-0.15	-0.44	34.07	34.07	34.07	1000
1776288540	34.22	0	0.00	34.22	34.22	34.22	0
1776202140	34.22	0.91	2.73	34.22	34.22	34.22	101
1776115740	33.31	0	0.00	33.31	33.31	33.31	0
1775856540	33.31	0	0.00	33.31	33.31	33.31	0
1775770140	33.31	-0.94	-2.74	33.31	33.31	33.31	602
1775683200	34.25	0	0.00	34.25	34.25	34.25	0
1775596800	34.25	-1.29	-3.63	34.65	34.65	34.25	300
1775510940	35.5392	-0.35	-0.98	35.5392	35.5392	35.5392	101
1775164920	35.89	-3.11	-7.97	35.89	35.89	35.89	100
1775078940	39	0	0.00	39	39	39	0
1774992540	39	0	0.00	39	39	39	0
1774906140	39	0	0.00	39	39	39	0
1774646940	39	4.37	12.62	38.54	39	38.54	283
1774560000	34.63	0	0.00	34.63	34.63	34.63	0
1774473600	34.63	0	0.00	34.63	34.63	34.63	0
1774387200	34.63	0	0.00	34.63	34.63	34.63	0
1774300800	34.63	-5.86	-14.47	35.16	35.16	34.63	700
1773993600	40.49	0	0.00	40.49	40.49	40.49	0
1773907200	40.49	0	0.00	40.49	40.49	40.49	0
1773820800	40.49	0	0.00	40.49	40.49	40.49	0
1773734400	40.49	0	0.00	40.49	40.49	40.49	0
1773648000	40.49	0	0.00	40.49	40.49	40.49	0
1773388800	40.49	0	0.00	40.49	40.49	40.49	0
1773302400	40.49	0	0.00	40.49	40.49	40.49	0
1773216000	40.49	0	0.00	40.49	40.49	40.49	0
1773129600	40.49	0	0.00	40.49	40.49	40.49	0