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	1.1	7.80695528744	14.09	15.49	14.09	309640	15.05224479	DR
4	1.59	11.6911764706	13.6	15.49	13.2264	405424	14.06865752	DR
12	5.66	59.3913955929	9.53	15.49	8.92	590063	11.96196081	DR
26	3.54	30.3862660944	11.65	15.49	7.57	1090718	9.56105396	DR
52	3.795	33.3040807372	11.395	15.49	7.57	807414	9.95050847	DR
156	8.7914	137.395680305	6.3986	15.9699	5.4	530481	9.99657042	DR
260	4.95	48.33984375	10.24	15.9699	4.83	539306	8.93882362	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
1783718940	15.19	-0.28	-1.81	15.1	15.25	15.1	201213
1783632420	15.47	0.55	3.69	15.41	15.49	15.31	268731
1783545840	14.92	-0.18	-1.19	14.8	14.97	14.8	384822
1783459740	15.1	0.35	2.37	15.27	15.27	15.04	329835
1783373340	14.75	0.39	2.72	14.09	14.76	14.09	255172
1783027740	14.36	-0.02	-0.14	14.5	14.77	14.2925	248048
1782941280	14.38	0.44	3.16	13.65	14.47	13.65	342975
1782854880	13.94	-0.15	-1.06	13.88	14.01	13.88	227111
1782768300	14.09	0.26	1.88	13.97	14.09	13.87	308869
1782509280	13.83	0.11	0.80	13.55	13.85	13.55	358056
1782422460	13.72	-0.14	-1.01	13.78	13.91	13.67	309261
1782336000	13.86	0.11	0.80	13.97	14.195	13.8201	265866
1782250140	13.75	-0.43	-3.03	13.78	14.06	13.6	928575
1782163500	14.18	0.22	1.58	13.67	14.55	13.67	1192870
1781818140	13.96	0.53	3.95	13.52	13.98	13.52	428816
1781731740	13.43	0.03	0.22	13.46	13.81	13.2264	586315
1781645340	13.4	0.05	0.37	13.39	13.49	13.37	336579
1781558940	13.35	-0.25	-1.84	13.39	13.39	13.28	281317
1781299740	13.6	-0.58	-4.09	13.6	13.62	13.45	244410
1781213220	14.18	0.12	0.85	13.84	14.42	13.836	519323
1781126940	14.06	0.21	1.52	13.5	14.23	13.5	647447
1781040540	13.85	0.1	0.73	14.05	14.28	13.5114	1117497
1780954140	13.75	0.86	6.67	13.54	14	13.54	968342
1780694940	12.89	-0.55	-4.09	13.19	13.215	12.87	339750
1780608540	13.44	0.16	1.20	13.19	13.48	13.18	532317
1780522140	13.28	-0.13	-0.97	13.5	13.58	13.24	860726
1780435740	13.41	-0.67	-4.76	13.56	13.6507	13.35	1760528
1780349340	14.08	0.68	5.07	13.61	14.37	13.16	1384695
1780090080	13.4	0.44	3.40	13.4799	13.48	13.17	664479
1780003320	12.96	0.48	3.85	12.74	12.98	12.68	339158
1779917340	12.48	0.12	0.97	12.45	12.52	12.37	580462
1779830940	12.36	0.05	0.41	12.3	12.39	12.28	356815
1779484920	12.31	0.2	1.65	12.24	12.38	12.24	768865
1779398880	12.11	-0.27	-2.18	11.94	12.21	11.84	751658
1779312300	12.38	0.07	0.57	12.61	12.61	12.1401	330801
1779225660	12.31	0.72	6.21	12.29	12.43	12	919689
1779139740	11.59	0.76	7.02	11.51	11.6146	11.47	393354
1778880000	10.83	0.96	9.73	10.01	11.15	10.01	418780
1778793900	9.8699999	0.07	0.71	9.47	9.95	9.47	462279
1778707380	9.8	0.22	2.30	9.78	9.84	9.76	435018
1778621340	9.58	-0.21	-2.15	9.56	9.59	9.48	549767
1778534940	9.7899999	-0.18	-1.81	9.7899999	9.84	9.77	458848
1778275200	9.97	0.25	2.57	10.03	10.09	9.94	323387
1778188800	9.72	0.12	1.25	9.363	9.72	9.363	675553
1778102520	9.6	0.12	1.27	9.47	9.786	9.47	1377105
1778016000	9.48	0.13	1.39	9.26	9.52	9.26	487810
1777930140	9.35	0.03	0.32	9.31	9.45	9.22	524358
1777671000	9.32	0.05	0.54	9.2899999	9.38	9.2899999	257336
1777584540	9.27	0.09	0.98	9.4	9.4499	9.15	844134
1777498140	9.18	0.01	0.11	8.92	9.22	8.92	632903
1777411800	9.17	-0.02	-0.22	9.27	9.645	9.1201	975949
1777325400	9.19	0.05	0.55	9.15	9.19	9.11	778319
1777065780	9.14	-0.22	-2.35	9.0801	9.19	9.07	600382
1776979740	9.36	-0.59	-5.93	9.47	9.4725	9.28	815033
1776893280	9.95	0.31	3.22	9.98	9.98	9.88	303363
1776806940	9.64	0.02	0.21	9.76	9.8	9.63	560101
1776720540	9.6199999	0.07	0.73	9.22	9.64	9.22	503089
1776460800	9.55	0.47	5.18	9.53	9.68	9.48	1116568
1776374940	9.08	-0.17	-1.84	9.07	9.1344999	9	743869
1776288360	9.25	0.3	3.29	8.66	9.36	8.66	854813
1776202140	8.955	-0.09	-0.94	9.05	9.17	8.86	715550
1776115740	9.0399999	0.19	2.15	8.76	9.06	8.4601	1854348