Recruit Holdings Company Ltd (PK)【RCRRF】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	2.372	3.16663551651	74.906	79.208	72.713	935	75.39836228	CS
4	7.664	11.0092797426	69.614	79.208	65.762	3634	70.32952955	CS
12	30.614	65.6051774387	46.664	79.208	44.01	13281	61.86751111	CS
26	16.8905	27.9701925067	60.3875	79.208	38.7979	14599	52.83498822	CS
52	24.408	46.1660677133	52.87	79.208	38.7979	10383	52.97223694	CS
156	45.278	141.49375	32	79.28	27.32	5644	52.3012797	CS
260	24.628	46.7768281102	52.65	79.28	24.25	6000	46.44588848	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	77.278	-0.39	-0.51	74.292	77.278	73.32	1095
1783632420	77.672	1.81	2.39	77.7	79.208	77.672	917
1783545840	75.862	0.31	0.41	75	75.862	74.9	1281
1783459740	75.5524	2.84	3.90	75.5524	75.5524	75.5524	513
1783373340	72.713	-0.29	-0.39	74.906	74.92	72.713	1027
1783027740	73	2.31	3.27	74.27	74.27	73	1695
1782941280	70.69	0.13	0.19	70.69	70.69	70.69	885
1782854880	70.556	-1.09	-1.52	70.556	70.556	70.054388	6631
1782768300	71.644	2.95	4.29	71.452	71.644	71.164	902
1782509280	68.694	-0.25	-0.36	68.698	68.698	68.694	623
1782422460	68.94	-1.61	-2.28	68.94	70.71	68.94	1230
1782336000	70.5455	2.01	2.93	71.42	71.43	69.75	21537
1782250140	68.54	-3.26	-4.54	69.762	69.762	68.54	811
1782163500	71.8	3.35	4.90	71.21	71.8	70.1	1675
1781818140	68.446	0.94	1.39	71.81	71.81	68.446	1186
1781731740	67.51	-0.55	-0.81	67.51	67.51	67.51	1283
1781645340	68.058	-0.85	-1.24	68.666	68.666	65.762	2330
1781558940	68.91	-0.59	-0.85	69.49	69.49	67.587	1734
1781299740	69.504	-1.77	-2.48	69.614	69.614	68.15	19151
1781213220	71.272	1.02	1.45	71.272	71.272	71.272	1170
1781126940	70.25	0	0.00	70.25	70.25	70.25	0
1781040540	70.25	0.37	0.52	70.25	71.674	70.25	783
1780954140	69.884	3.25	4.88	68.5	69.884	68.5	227662
1780694940	66.635	-1.16	-1.72	67.738	67.738	66.635	2195
1780608540	67.798	1.13	1.70	67.768	67.798	67.76	9646
1780522140	66.664	0.16	0.24	68.115	69.564	66.664	995
1780435740	66.501999	-2.27	-3.30	66.501999	66.501999	66.501999	926
1780349340	68.768	0.89	1.31	69.76	70.172	68.768	83663
1780090080	67.876	3.8	5.92	67.876	67.876	64.924	1668
1780003320	64.08	3.36	5.54	65.819999	65.819999	63.66	1984
1779917340	60.718	0.62	1.03	60.718	60.718	60.718	653
1779830940	60.1	-0	-0.00	63.392	63.392	60.1	2929
1779484920	60.102	-1.46	-2.37	61.750075	62.978	60.086	1701
1779398880	61.562	-1.17	-1.87	61.524	61.562	58.694	2683
1779312300	62.736	6.59	11.74	62.736	62.736	62.736	51158
1779226140	56.146	0	0.00	56.146	56.146	56.146	0
1779139740	56.146	1.35	2.46	59.198	59.198	56.146	67383
1778880000	54.8001	4.12	8.13	51.5	55.18	51.305	11024
1778793900	50.68	-0.11	-0.22	50.664	50.68	48.22	4399
1778707380	50.79	1.72	3.50	50.79	50.79	50.79	7149
1778621340	49.072	-1.47	-2.92	49.068	49.072	46.288	39560
1778534940	50.546	0.24	0.48	50.662	50.662	47.676	3628
1778275200	50.303	2.13	4.42	48.9	50.3405	48.38	2699
1778188800	48.172	-0.55	-1.12	48.172	48.172	45.988	2247
1778102520	48.72	0.68	1.41	47.345	48.72	47.345	7184
1778016000	48.044	0	0.00	48.03	48.044	46.725	5452
1777930140	48.042	0.03	0.06	45.412	48.042	45.412	6041
1777671000	48.014	3.66	8.26	45.316	48.014	45.316	4814
1777584540	44.35	-1.87	-4.05	44.94	47.96	44.35	3198
1777498140	46.22	-1.46	-3.07	44.8	46.22	44.324	2310
1777411800	47.682	2.88	6.42	44.872	47.682	44.01	1912
1777325400	44.804	-0.37	-0.81	44.854	47.374	44.804	4180
1777065780	45.17	-4.07	-8.27	45.176	47.504	45.17	2790
1776979740	49.244	1.01	2.09	47.4727	49.244	47.4	5158
1776893280	48.238	-0.21	-0.44	48.402	51.35	48.238	87166
1776806940	48.452	-1.08	-2.18	47.746	50.558	47.746	2040
1776720540	49.53	-0.07	-0.14	48.11	49.53	48.11	3048
1776460800	49.598	2.67	5.69	46.664	49.598	46.664	1860
1776374940	46.93	0.35	0.76	44.076	46.962	44.048	6709
1776288360	46.578	3.27	7.55	43.784	46.616	43.784	8229
1776202140	43.31	-1.49	-3.33	43.31	46.04	43.31	3566
1776115740	44.8	0.55	1.24	42.396	46.054	42.396	19396