RELX PLC (PK)【RLXXF】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	-3.125	-9.15214526285	34.145	34.145	29.871	3510	32.88671654	CS
4	-1.114	-3.46673305533	32.134	35.613	29.871	20569	32.80949531	CS
12	-0.277	-0.88506885644	31.297	38.138	29.871	18044	33.9034072	CS
26	-10.47	-25.2349963847	41.49	43.95	26.943	21294	33.8916001	CS
52	-21.973	-41.463966939	52.993	55.2	26.943	16926	38.64644635	CS
156	-2.66	-7.89786223278	33.68	57.009	26.943	10750	41.489547	CS
260	3.97	14.6765249538	27.05	57.009	1.01	11461	35.77363613	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	31.02	-0.78	-2.45	31.93	31.93	29.871	6483
1781731740	31.8	-0.39	-1.22	32	32	31.184	3787
1781645340	32.194	-0.81	-2.44	32.194	32.194	32.194	648
1781558940	33	-0.45	-1.35	33.305	33.908	32.145	6275
1781299740	33.45	0	0.00	32.145	33.45	32.145	3373
1781213220	33.45	-1.11	-3.22	34.145	34.145	32.15	3468
1781126940	34.562	-0.14	-0.40	34.562	34.562	34.562	734
1781040540	34.7	-0.05	-0.14	34.94	35.316	33.59	1200
1780954140	34.75	-0.5	-1.42	35.303	35.486	34.39	3339
1780694940	35.25	1	2.92	34.176	35.613	33.744	7458
1780608540	34.25	1.55	4.74	35.13	35.323	33.211	10639
1780522140	32.7	-0.9	-2.68	33.002	33.332	32.146	2585
1780435740	33.6	-0.85	-2.47	32.984	33.6	32.5	1591
1780349340	34.45	2.14	6.63	34.241	34.698	33.011	4010
1780090080	32.3086	-0.64	-1.95	32.703	33.43	31.537	152881
1780003320	32.95	-0.17	-0.52	31.536	33.137	31.302	179185
1779917340	33.122	1.28	4.02	31.743	33.122	31.743	908
1779830940	31.842	-1.36	-4.09	33.378	33.378	31.842	4035
1779484920	33.2	-0.3	-0.90	33.967	33.967	31.873	2294
1779398880	33.5	-0.2	-0.59	32.134	33.634	32.134	2398
1779312300	33.7	0.28	0.84	31.937	33.83	31.91	1734
1779225660	33.42	-0.29	-0.86	34.1	34.1	32.701	2031
1779139740	33.71	2.2	6.98	32.311	34.099	32.311	3923
1778880000	31.51	0.39	1.25	31.176	32.871	31.176	10687
1778793900	31.12	-0.28	-0.89	32.232	32.36	30.598	136966
1778707380	31.4	-1.2	-3.68	30.717	32.083	30.419	1803
1778621340	32.6	-1.42	-4.18	33.238	33.542	31.89	11999
1778534940	34.022	0.21	0.63	34.057	34.067	32.353	8931
1778275200	33.81	-0.57	-1.66	33.944	34.038	32.634	2925
1778188800	34.38	-1.57	-4.37	34.467	34.625	32.262	5818
1778102520	35.95	-0.92	-2.49	36.232	36.268	34.65	4083
1778016000	36.868	0.37	1.01	35.371	36.938	34.941	2363
1777930140	36.5	-0.1	-0.27	37.438	37.438	35.074	6547
1777671000	36.6	-0.2	-0.54	35.31	37.51	35.31	5879
1777584540	36.8	1.12	3.14	37.016	37.062	35.208	3041
1777498140	35.68	-0.52	-1.44	35.68	35.68	35.68	469
1777411800	36.2	-0.42	-1.15	34.768	36.803	34.717	2181
1777325400	36.62	0.32	0.88	35.727	37.58	35.26	163198
1777065780	36.3	0.1	0.28	36.59	36.973	35.141	7790
1776979740	36.2	-0.25	-0.69	34.802	36.833	34.791	161181
1776893280	36.45	-0.4	-1.09	36.137	37.714	36.046	1405
1776806940	36.85	-0.03	-0.08	37.45	38.138	36.213	3125
1776720540	36.88	-0.68	-1.80	35.473	37.298	35.07	4044
1776460800	37.555	1.14	3.12	35.997	37.674	35.774	1324
1776374940	36.42	0.92	2.59	35.372	37.174	34.96	3232
1776288360	35.5	1	2.90	34.076	36.301	34.076	7750
1776202140	34.5	0.45	1.32	33.743	35.421	33.589	2846
1776115740	34.05	0.65	1.95	31.862	34.365	31.862	10098
1775856000	33.4	1.46	4.57	31.926	33.882	31.905	8881
1775770140	31.94	-2.19	-6.42	32.484	33.896	31.94	5445
1775683500	34.13	1.63	5.02	33.219	34.538	32.59	5931
1775596800	32.5	-0.2	-0.61	32.516	34.113	32.07	3929
1775510940	32.7	0.76	2.38	34.379	34.379	31.63	11465
1775164920	31.94	0.02	0.08	33.52	34.19	31.94	9461
1775078400	31.916	-1.08	-3.28	31.763	33.562	31.763	4168
1774992540	33	0.3	0.92	32.485	33.198	31.37	18490
1774906080	32.7	1.04	3.28	31.319	32.728	31.152	4660
1774646940	31.66	-0.08	-0.25	30.516	32.055999	30.29	2548
1774560480	31.74	-0.81	-2.49	31.297	32.275	30.874	3404
1774473900	32.549999	-0.12	-0.37	31.449	32.851	31.387	3779
1774387560	32.67	-1.54	-4.50	31.733	33.296999	31.602	2444
1774300800	34.21	0.61	1.82	32.475	34.365	31.972	7908