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	3.748	5.63592072419	66.502	71.674	66.502	48285	69.74487239	CS
4	21.182	43.168663895	49.068	71.674	46.288	28743	64.63173754	CS
12	29.8	73.6711990111	40.45	71.674	38.7979	26382	52.74506118	CS
26	18.5975	36.0050336383	51.6525	71.674	38.7979	15078	52.46068343	CS
52	9.87	16.3464723418	60.38	71.674	38.7979	10440	52.5239212	CS
156	37.14	112.171549381	33.11	79.28	27.32	5631	51.6816078	CS
260	16.66	31.0878895316	53.59	79.28	24.25	6268	46.49251415	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
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
1775856000	44.25	-2.34	-5.02	43.34	46.36	43.04	56151
1775770140	46.588	-1.46	-3.05	43.77	46.588	43.77	23642
1775683500	48.052	5.84	13.84	45.744	48.052	45.692	132608
1775596800	42.21	0.06	0.14	42.21	42.21	42.21	1600
1775510940	42.15	-0	-0.01	44.85	44.85	42.15	8415
1775164920	42.154	-4.57	-9.78	44.37	44.37	41.37	5243
1775078400	46.722	2.5	5.66	44.418	46.722	43.65	516116
1774992540	44.22	5.17	13.23	40.082	44.6	40.082	5059
1774906080	39.0524	-1.74	-4.26	39.392	41.27	39.0524	4988
1774646940	40.79	1.37	3.47	39.26	40.79	39.26	1699
1774560480	39.422	-2.43	-5.81	39.48	39.502	39.422	2567
1774473900	41.854	0.05	0.12	39.57	42.006	39.562	3231
1774387560	41.802	0.05	0.12	39.5	41.802	39.5	4010
1774300800	41.75	2.95	7.61	39.5	41.75	39.5	23516
1774041960	38.7979	-1.01	-2.53	39.5579	41.444	38.7979	5009
1773955740	39.8032	-0.61	-1.51	39.75	41.268	39.6006	4015
1773869340	40.414	-0.04	-0.09	41.43	41.43	40.414	3176
1773782700	40.45	0.7	1.76	40.45	40.45	40.45	1704
1773696120	39.75	-0.66	-1.63	40.424	42.446	39.75	3792
1773437340	40.41	-1.84	-4.36	42.55	42.55	40.41	3428
1773350400	42.254	1.8	4.44	42.446	42.446	41.405	3886
1773264540	40.458	-1.2	-2.87	42.33	42.582	40.458	4495
1773178080	41.654	-1.6	-3.69	41.3344	41.654	41.3344	2435
1773091740	43.25	1.29	3.08	42.8	43.25	42.12	9484