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	-1.044	-1.50237444237	69.49	71.81	65.762	1633	68.24695638	CS
4	5.054	7.97261484099	63.392	71.81	60.1	21174	69.34914451	CS
12	29.054	73.7560926076	39.392	71.81	39.0524	26954	53.44098826	CS
26	10.5785	18.2805547155	57.8675	71.81	38.7979	15263	52.7005616	CS
52	12.596	22.5532676813	55.85	71.81	38.7979	10456	52.69609111	CS
156	36.556	114.631545939	31.89	79.28	27.32	5637	51.95165146	CS
260	17.6479	34.7412600078	50.7981	79.28	24.25	5991	46.29174209	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
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