Recruit Holdings Company Ltd (PK)【RCRUY】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	0.2999	2.25148459846	13.3201	14.4	12.87	285942	13.5980144	DR
4	-0.78	-5.41666666667	14.4	14.94	12.87	261642	13.94096137	DR
12	1.976	16.9701133631	11.644	15.9699	11.5	319875	13.57238871	DR
26	1.57	13.0290456432	12.05	15.9699	9.8	287952	12.67970505	DR
52	5.45	66.7074663403	8.17	15.9699	7.545	289756	11.18805399	DR
156	2.9	27.052238806	10.72	15.9699	4.83	480465	7.5379543	DR
260	5.975	78.1556572923	7.645	15.9699	4.21	387316	8.00968647	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
1737152880	13.62	-0.04	-0.29	13.36	13.8975	13.36	349739
1737066420	13.66	0.11	0.81	14.03	14.03	13.558	287832
1736979720	13.55	0.09	0.67	12.87	13.7975	12.87	299080
1736893380	13.46	-0.16	-1.17	12.94	14	12.94	283781
1736806800	13.62	-0.1	-0.73	13.19	13.67	13.19	325077
1736547720	13.72	-0.61	-4.26	13.3201	14.4	13.32	233942
1736375340	14.33	0.29	2.07	14.9399	14.94	14.1	258579
1736288940	14.04	0.26	1.89	14.82	14.82	13.7	439466
1736202360	13.78	-0.28	-1.99	13.79	14.38	13.7601	232063
1735942980	14.06	0.1	0.72	13.86	14.07	13.86	186090
1735856700	13.96	-0.01	-0.07	14.5099	14.5099	13.86	204050
1735683960	13.97	-0.09	-0.64	13.94	14.1275	13.94	144059
1735597740	14.06	-0.39	-2.70	13.992	14.12	13.98	328135
1735338000	14.45	0.23	1.62	14.56	14.56	13.9701	270608
1735252020	14.22	0.14	0.99	13.94	14.72	13.94	226415
1735078200	14.08	-0.19	-1.33	13.94	14.23	13.94	236538
1734992400	14.27	0.32	2.29	13.77	14.3	13.77	237504
1734733200	13.95	0.06	0.43	14.4	14.4	13.32	254701
1734646800	13.89	-0.24	-1.70	13.87	14.08	13.87	273251
1734560940	14.13	-0.62	-4.20	13.87	14.99	13.87	1525238
1734474360	14.75	-0.3	-1.99	14.2	14.83	14.2	293932
1734388140	15.05	0.1	0.67	14.45	15.12	14.45	478575
1734128940	14.95	-0.27	-1.77	14.31	15.45	14.31	1110276
1734042480	15.22	0.13	0.86	15.9699	15.9699	14.77	163764
1733955900	15.09	0.2	1.34	15.015	15.11	14.97	156450
1733869200	14.89	-0.12	-0.80	15.5499	15.55	14.89	249949
1733782800	15.01	0.08	0.54	15.2599	15.26	15	274576
1733523600	14.93	0.12	0.81	15.26	15.26	14.84	494146
1733437500	14.81	0.32	2.21	14.8	14.9	14.8	291170
1733350980	14.49	0.26	1.83	14.44	14.53	14.44	130149
1733264700	14.23	0.01	0.07	14.505	14.505	13.68	314881
1733178180	14.22	0.35	2.52	13.99	14.25	13.99	206603
1732918200	13.87	0.45	3.35	13.7299	13.874	13.6	98837
1732746540	13.42	0.2	1.51	13.03	13.5	13.03	182373
1732660140	13.22	-0.02	-0.15	13.4	13.4	12.72	231648
1732573560	13.24	0.51	4.01	13.6	13.6	12.76	392066
1732314000	12.73	0.36	2.91	12.22	13.2199	12.22	581879
1732227900	12.37	0.09	0.73	12.1101	12.83	12.11	305838
1732141740	12.28	0.18	1.49	12.76	12.76	12.07	519236
1732054800	12.1	-0.4	-3.20	12.283	12.283	11.99	600910
1731968640	12.5	0.06	0.48	13	13	12.02	320629
1731709260	12.44	-0.47	-3.64	12.16	12.5	12.16	455513
1731622800	12.91	0.18	1.41	13.36	13.36	12.36	208699
1731536760	12.73	-0.43	-3.27	12.65	12.805	12.645	245481
1731450480	13.16	-0.49	-3.59	13.7699	13.77	13.1	381484
1731363600	13.65	0.79	6.14	13.7499	13.77	13.27	292878
1731104400	12.86	0.31	2.43	12.7	12.88	12.7	245493
1731018540	12.555	0.38	3.08	12.88	12.88	12.38	192098
1730931600	12.18	0.51	4.37	11.85	12.18	11.85	121365
1730845680	11.67	-0.41	-3.39	11.5	11.72	11.5	546722
1730759160	12.08	0.01	0.08	12.28	12.3399	12.0201	543168
1730496420	12.07	-0.15	-1.23	11.5	12.13	11.5	202826
1730409780	12.22	-0.09	-0.73	12.595	12.7525	12.18	217761
1730323500	12.31	0.1	0.82	11.92	12.37	11.92	116589
1730237280	12.21	0.23	1.92	12.13	12.5425	12.13	152897
1730150880	11.98	0.11	0.93	11.57	12.019	11.57	130119
1729891500	11.87	-0.26	-2.14	11.644	11.98	11.644	215610
1729805160	12.13	0.23	1.93	12.7	12.7	11.74	328727
1729718940	11.9	-0.78	-6.15	11.54	11.94	11.54	419271
1729632300	12.68	-0.12	-0.94	13.29	13.29	12.61	253754
1729545600	12.8	0.02	0.16	13.41	13.41	12.74	120451