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	0.12	0.867052023121	13.84	14.42	13.2264	393589	13.63246471	DR
4	2.02	16.9179229481	11.94	14.42	11.84	686352	13.36690917	DR
12	6.04	76.2626262626	7.92	14.42	7.76	965664	10.15609425	DR
26	3.04	27.8388278388	10.92	14.42	7.57	1086072	9.45026033	DR
52	2.95	26.7938237965	11.01	14.42	7.57	800676	9.8510171	DR
156	7.34	110.876132931	6.62	15.9699	5.4	526914	9.90979163	DR
260	4.125	41.9420437214	9.835	15.9699	4.83	536831	8.89803998	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
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
1775856000	8.85	-0.19	-2.10	8.9799	9	8.6875	1135282
1775770140	9.0399999	-0.24	-2.59	8.7	9.08	8.7	917434
1775683500	9.28	0.38	4.27	9.44	9.44	9.24	3471187
1775596800	8.9	0.14	1.60	8.74	8.99	8.58	2921714
1775510940	8.76	0.01	0.11	8.4001	8.77	8.4001	1193796
1775164920	8.75	-0.23	-2.56	8.69	8.8	8.33	1264564
1775078400	8.98	0.05	0.56	9.36	9.36	8.8	6797929
1774992540	8.93	1.02	12.90	8.58	9.22	8.36	2481379
1774906080	7.91	0.05	0.64	7.8825	7.97	7.81	2013284
1774646940	7.86	-0.05	-0.63	8.35	8.35	7.76	721199
1774560480	7.91	-0.12	-1.49	7.92	8.02	7.86	1137537
1774473900	8.03	-0.07	-0.86	7.76	8.0707	7.76	1513436
1774387560	8.1	-0.09	-1.10	7.92	8.24	7.92	5211643
1774300800	8.19	0.56	7.34	8.0725	8.26	7.9	3545110
1774041960	7.63	-0.29	-3.66	7.58	7.9199	7.57	1104054