Rigaku Holdings Corporation (PK)【RGAKF】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	-0.16	-0.862533692722	18.55	20.5	16.73	4971	18.41640124	CS
4	-2.61	-12.4285714286	21	21	13.64	11345	17.39763667	CS
12	6.29	51.9834710744	12.1	21	11.5	9370	16.64594717	CS
26	12.26	200	6.13	21	6.13	9888	15.30644876	CS
52	13.34	264.158415842	5.05	21	5.05	8099	15.27247503	CS
156	11.391492	162.770293325	6.998508	21	4.44	7895	15.15221843	CS
260	11.391492	162.770293325	6.998508	21	4.44	7895	15.15221843	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
1780694940	18.39	-0.46	-2.44	19.3	20	18.39	6756
1780608540	18.85	-0.8	-4.07	18.99	19.722	18.85	1914
1780522140	19.65	-0.1	-0.51	20.5	20.5	19.65	2402
1780435740	19.75	2.67	15.63	18.4	20.25	18.4	8982
1780349340	17.08	0.08	0.47	17.08	18	17.08	7439
1780090080	17	0.44	2.64	18.55	18.55	16.73	4116
1780003320	16.562	0.98	6.30	15.42	16.614999	15.42	12455
1779917340	15.58	-0.72	-4.42	16.585	16.585	15.5	16075
1779830940	16.3	0.21	1.31	16.86	16.86	16.184	9045
1779484920	16.09	0.53	3.41	15.405	16.09	15.26	6890
1779398880	15.56	-0.48	-2.99	15.67	15.97	15.08	15354
1779312300	16.04	1.4	9.56	14.41	16.04	14.41	2645
1779225660	14.64	-2.91	-16.58	14.51	14.76	13.64	16839
1779139740	17.55	-1.53	-8.02	18.82	18.82	17.55	15126
1778880000	19.08	1.69	9.72	17.92	19.15	17.92	27149
1778793900	17.39	0.86	5.20	17.9	17.9	17	10441
1778707380	16.53	-0.67	-3.90	17.22	17.22	16.1	4176
1778621340	17.2	-1.33	-7.18	17.8	17.8	16.94	17952
1778534940	18.53	-2.47	-11.76	19.97	21	18.4	24662
1778275200	21	0.6	2.94	21	21	20.24	11890
1778188800	20.4	2.35	13.02	19.95	20.45	19.5	17632
1778102520	18.05	0.86	5.00	18.7	18.7	17.682	4757
1778016000	17.19	0.03	0.17	17.27	17.3	17.19	3525
1777930140	17.1612	-0.24	-1.37	17.9	17.9	16.79	13122
1777671000	17.4	-0.66	-3.65	17.94	17.94	17.095	22399
1777584540	18.06	0.66	3.79	18	18.06	17.44	39281
1777498140	17.4	0.33	1.93	17.5	17.5	17.2608	2339
1777411800	17.0705	-0.92	-5.11	17.0705	17.0705	17.0705	342
1777325400	17.99	2.54	16.40	17.58	18.406	16.66	10926
1777065780	15.455	-0.58	-3.59	16.036999	16.036999	15.41	4988
1776979740	16.03	-1.22	-7.07	16.399999	16.5	16	1972
1776893280	17.25	-1.02	-5.59	17	17.31	16.649999	31132
1776806940	18.2715	3.67	25.15	18.33	18.33	16.61	12155
1776720540	14.6	-0.4	-2.67	14.655	14.655	14.26	3075
1776460800	15	0.36	2.46	15.2125	15.2125	15	7301
1776374940	14.64	-0.36	-2.40	15	15	14.6	5129
1776288360	15	-1.09	-6.76	15.81	15.81	15	1634
1776202140	16.088	0.01	0.08	16.212	16.219999	15.835	17866
1776115740	16.075	-0.89	-5.22	16.629999	16.629999	15.9	6587
1775856000	16.96	1.06	6.67	16.079999	17.35	16.079999	15963
1775770140	15.9	0.02	0.09	15.4365	15.9	15.2025	1373
1775683500	15.885	1.14	7.69	15.2	16.085	15.2	8797
1775596800	14.75	0	0.00	14.75	14.75	14.46	2030
1775510940	14.75	0.28	1.90	14.5	14.75	14.5	6049
1775164920	14.475	0.46	3.25	14.49	14.49	14.475	2675
1775078400	14.02	0.76	5.77	14.02	14.02	14.02	190
1774992540	13.255	-0.1	-0.71	13.35	13.44	13.255	7692
1774906080	13.35	-0.9	-6.32	13.4375	13.4375	13	9535
1774646940	14.25	0.08	0.56	14.55	14.55	14.185	1865
1774560480	14.17	0.38	2.77	14.237	14.8	14.17	10480
1774473900	13.7875	1.34	10.74	13	13.865	13	20634
1774387560	12.45	-0.43	-3.30	13.2	13.2	12.1825	855
1774300800	12.875	0.04	0.35	13	13	12.625	7257
1774041960	12.83	0.16	1.26	12.57	12.83	12.35	3876
1773955740	12.67	1.17	10.17	12.12	12.67	12.12	5882
1773869340	11.5	-0.16	-1.37	11.66	11.91	11.5	1336
1773782700	11.66	-0.64	-5.20	11.51	11.7	11.51	4375
1773696120	12.3	0.72	6.22	12.15	12.3	11.95	7106
1773437340	11.58	-0.56	-4.65	12.1	12.25	11.58	3763
1773350400	12.1445	-0.26	-2.06	12.23	12.325	12.1	3046
1773264540	12.4	0.1	0.81	12.365	12.415	12.11	14391
1773178080	12.3	0.11	0.86	12.29	12.3695	12.2	4880
1773091740	12.195	-0.41	-3.21	12.29	12.29	11.6	17762