Chemical Works of Richter Gedeon PLC (PK)【RGEDF】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	0.5638	1.44471492633	39.025	41.7699	37.3	4837	40.29296249	CS
4	-1.7362	-4.20133091349	41.325	43.62	37.3	1631	39.70048947	CS
12	0.8963	2.31646960005	38.6925	45.28	36.69	1193	38.88721044	CS
26	8.5888	27.7058064516	31	45.28	31	1116	38.85066061	CS
52	12.4152	45.6884623311	27.1736	45.28	27.1736	892	38.66817652	CS
156	12.0788	43.9069429298	27.51	45.28	21.47	755	37.76750813	CS
260	13.0388	49.1103578154	26.55	45.28	13.05	601	36.09578518	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
1782509280	39.5888	-0.72	-1.78	41.7699	41.7699	39.5888	6614
1782422460	40.305	1.42	3.66	38.6775	40.305	38.6775	19234
1782336000	38.8813	1.19	3.14	38.7438	38.8813	38.7375	28
1782250140	37.6962	-0.48	-1.27	38.6375	38.6938	37.6962	30
1782163500	38.18	-0.15	-0.39	39.025	39.025	37.3	54
1781818140	38.33	-1	-2.55	38.9125	38.9125	38.33	7322
1781731740	39.3325	0	0.00	39.3325	39.3325	39.3325	0
1781645340	39.3325	-0.43	-1.08	40.45	40.45	39.3325	10
1781558940	39.76	1.16	3.02	40.7813	40.7813	39.76	19
1781299740	38.5962	-0.28	-0.72	39.7338	39.7338	38.5962	37
1781213220	38.875	1.1	2.92	38.3688	38.875	37.3025	9
1781126940	37.7725	-0.43	-1.13	37.7725	37.7725	37.7725	2
1781040540	38.205	-0.8	-2.05	38.745	38.745	38.205	870
1780954140	39.0037	0.35	0.90	40.1	40.1	39.0037	33
1780694940	38.655	-0.02	-0.04	38.6062	38.655	38.6062	4
1780608540	38.67	-0.17	-0.42	39.5438	39.5438	38.67	62
1780522140	38.835	-2.96	-7.07	38.835	38.835	38.835	1
1780435740	41.7913	0.47	1.13	43.62	43.62	41.7913	9
1780349280	41.325	0	0.00	41.325	41.325	41.325	0
1780090080	41.325	0.09	0.23	41.325	41.325	41.325	1
1780003320	41.2313	0.83	2.06	40.05	41.2313	40.05	11
1779917340	40.4	1.35	3.45	41.4188	41.4188	40.385	32
1779830940	39.0512	-0.5	-1.26	39.0512	39.0512	39.0512	2
1779484920	39.55	-0.82	-2.03	40.002	40.002	39.3438	520
1779398880	40.3688	1.29	3.31	38.0501	40.3688	38.0501	20
1779312300	39.0762	-1.13	-2.81	40.2125	40.2125	39.065	19
1779225660	40.2063	-0.55	-1.35	40.2063	40.2063	40.2063	1827
1779139740	40.7575	1.01	2.54	40.7575	40.7575	40.7575	3
1778880000	39.7487	-0.77	-1.89	40.9113	40.9113	39.7487	13
1778793900	40.5162	0.64	1.61	41.6063	41.6063	40.5162	13
1778707380	39.8737	-0.23	-0.58	39.8737	39.8737	39.8737	2
1778621340	40.1075	-2.49	-5.85	40.1075	40.1075	40.1075	22
1778534940	42.6	-0.76	-1.75	43.99	43.99	41.515	251
1778275200	43.3575	1.12	2.64	42.7563	43.3575	41.6287	77
1778188800	42.2425	-0.83	-1.93	42.2425	42.2425	42.2425	3
1778102520	43.0725	2.09	5.11	43.0725	43.0725	43.0725	6
1778016000	40.9787	0.44	1.08	42.2075	42.2075	40.9787	20
1777930140	40.5412	-2.83	-6.52	40.5412	40.5412	40.5412	1
1777671000	43.3688	0.72	1.70	43.3688	43.3688	42.925	92
1777584540	42.645	1	2.39	42.645	42.645	42.645	38
1777498140	41.65	0.91	2.24	41.7313	41.7313	41.65	35
1777411800	40.7362	-1.91	-4.49	40.7362	40.7362	40.7362	2
1777325400	42.65	0.89	2.12	41.55	42.65	41.55	7
1777066140	41.7637	0	0.00	41.7637	41.7637	41.7637	0
1776979740	41.7637	-0.72	-1.69	42.8063	42.8063	41.7375	11
1776893280	42.4812	0.41	0.98	43.5	43.5	42.4812	67
1776806940	42.0687	-2.43	-5.46	44.4775	44.4775	42.0687	269
1776720540	44.5	-0.78	-1.72	40.325	44.5	40.325	41
1776460800	45.28	1.88	4.33	45.28	45.28	45.28	20
1776374940	43.4	0.39	0.91	43.4	43.4	43.4	6
1776288360	43.01	-1.26	-2.85	43.23	43.23	43.01	18
1776202140	44.27	3.84	9.50	40	44.27	40	5
1776115740	40.43	2.56	6.76	39.85	43.7525	39.85	65
1775856000	37.87	1.1	2.98	41.765	41.765	37.87	20
1775770140	36.775	-4	-9.81	38.195	40.8	36.775	5732
1775683500	40.7762	4.09	11.14	37	40.8812	37	10567
1775596800	36.69	-2	-5.18	40.05	40.05	36.69	16867
1775510940	38.6925	7.69	24.81	38.6925	38.6925	38.6925	9
1775116800	31	0	0.00	31	31	31	0
1775030400	31	0	0.00	31	31	31	0
1774944000	31	0	0.00	31	31	31	0
1774857600	31	0	0.00	31	31	31	0