Renk Group Ag (PK)【RNKGF】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	0.265	0.509566387847	52.005	52.27	52.005	2580	52.04505814	CS
4	-12.608	-19.4333980702	64.878	64.878	52.005	1492	54.28481	CS
12	-10.31	-16.4749121125	62.58	66.38	51.7832	855	57.572509	CS
26	-17.29	-24.8562392179	69.56	78	51.7832	638	62.60452578	CS
52	-20.73	-28.397260274	73	104.2	51.7832	987	73.92218357	CS
156	24.9128	91.0648750603	27.3572	104.2	20.45	1723	64.32497128	CS
260	24.9128	91.0648750603	27.3572	104.2	20.45	1723	64.32497128	CS

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
1782250140	52.27	0.27	0.51	52.27	52.27	52.27	780
1782163500	52.005	-3.39	-6.11	52.005	52.005	52.005	4380
1781818020	55.39	0	0.00	55.39	55.39	55.39	0
1781731620	55.39	0	0.00	55.39	55.39	55.39	0
1781645220	55.39	0	0.00	55.39	55.39	55.39	0
1781558820	55.39	0	0.00	55.39	55.39	55.39	0
1781299620	55.39	0	0.00	55.39	55.39	55.39	0
1781213220	55.39	-3.25	-5.54	55.11	55.674	55.11	3991
1781126940	58.64	0	0.00	58.64	58.64	58.64	0
1781040540	58.64	0	0.00	58.64	58.64	58.64	0
1780954140	58.64	0	0.00	58.64	58.64	58.64	0
1780694940	58.64	-0.54	-0.91	58.64	58.64	58.64	185
1780608540	59.18	0	0.00	59.18	59.18	59.18	0
1780522140	59.18	0.82	1.41	59.18	59.18	59.18	504
1780435740	58.358	-6.52	-10.05	58.358	58.358	58.358	384
1780349280	64.878	0	0.00	64.878	64.878	64.878	0
1780090080	64.878	8.38	14.83	64.878	64.878	64.878	218
1780003320	56.5	0	0.00	56.5	56.5	56.5	0
1779916920	56.5	0	0.00	56.5	56.5	56.5	0
1779830520	56.5	0	0.00	56.5	56.5	56.5	0
1779484920	56.5	0.35	0.63	56.5	56.5	56.5	100
1779398880	56.145	1.07	1.94	56.145	56.145	56.145	313
1779312300	55.075	3.29	6.36	55.075	55.075	55.075	248
1779226140	51.7832	0	0.00	51.7832	51.7832	51.7832	0
1779139740	51.7832	-0.22	-0.42	51.7832	51.7832	51.7832	146
1778880540	52	0	0.00	52	52	52	0
1778794140	52	0	0.00	52	52	52	0
1778707740	52	0	0.00	52	52	52	0
1778621340	52	-1.21	-2.27	52	52	52	340
1778534940	53.21	-10.95	-17.07	53.21	53.21	53.21	3114
1778275320	64.16	0	0.00	64.16	64.16	64.16	0
1778188920	64.16	0	0.00	64.16	64.16	64.16	0
1778102520	64.16	-0.7	-1.08	62.0554	64.16	62.0554	647
1778016000	64.86	1.01	1.59	64.86	64.86	64.86	160
1777930140	63.848	0.62	0.97	63.848	63.848	63.848	1500
1777671000	63.232	0.79	1.27	64	64	63.232	1870
1777584600	62.44	0	0.00	62.44	62.44	62.44	0
1777498200	62.44	0	0.00	62.44	62.44	62.44	0
1777411800	62.44	-2.21	-3.42	62.44	62.44	62.44	195
1777325400	64.65	0	0.00	64.65	64.65	64.65	0
1777065780	64.65	-1.73	-2.61	64.65	64.65	64.65	201
1776979740	66.379999	1.64	2.53	66.379999	66.379999	66.379999	100
1776893340	64.739999	0	0.00	64.739999	64.739999	64.739999	0
1776806940	64.739999	-0.14	-0.22	64.739999	64.739999	64.739999	335
1776720000	64.884	0	0.00	64.884	64.884	64.884	0
1776460800	64.884	3.97	6.52	64.884	64.884	64.884	1998
1776374400	60.913	0	0.00	60.913	60.913	60.913	0
1776288000	60.913	0	0.00	60.913	60.913	60.913	0
1776201600	60.913	0	0.00	60.913	60.913	60.913	0
1776115200	60.913	0	0.00	60.913	60.913	60.913	0
1775856000	60.913	-0.66	-1.07	60.913	60.913	60.913	500
1775769600	61.57	0	0.00	61.57	61.57	61.57	0
1775683200	61.57	0	0.00	61.57	61.57	61.57	0
1775596800	61.57	-0.93	-1.49	61.57	61.57	61.57	125
1775510520	62.5	0	0.00	62.5	62.5	62.5	0
1775164920	62.5	-0.57	-0.90	61.16	62.5	61.16	275
1775078400	63.07	4.18	7.10	62.58	63.35	62.58	476
1774992540	58.89	3.68	6.67	58.89	58.89	58.89	159
1774906080	55.21	0.71	1.30	55.21	55.21	55.21	275
1774646940	54.5	-1.28	-2.29	54.5	54.5	54.5	102
1774560480	55.776	-1.8	-3.13	56.27	56.27	55.776	643
1774473960	57.58	0	0.00	57.58	57.58	57.58	0
1774387560	57.58	-2.55	-4.24	57.58	57.58	57.58	139