Rohm Company Ltd (PK)【ROHCY】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	-0.1	-0.306654400491	32.61	34.25	31.58	10515	32.36402933	DR
4	7.51	30.04	25	34.25	23.58	5861	30.26830183	DR
12	11.425	54.1854398862	21.085	34.25	18.8	3260	26.81594786	DR
26	19.42	148.357524828	13.09	34.25	12.95	3379	22.16320983	DR
52	21.48	194.741613781	11.03	34.25	11.02	4084	16.54369396	DR
156	-11.64	-26.3646659117	44.15	50.07	7.49	25221	12.73858876	DR
260	-15.49	-32.2708333333	48	53.22	7.49	17079	14.54415979	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
1780435740	32.509999	0.01	0.03	32.21	32.6	32.21	9201
1780349340	32.5	-1.6	-4.69	32.5	32.5	32.185	4282
1780090080	34.1	2.33	7.33	34	34.25	34	8554
1780003320	31.77	-0.22	-0.69	31.63	32.009999	31.58	24327
1779917340	31.99	-0.62	-1.90	32.61	32.61	31.97	6213
1779830940	32.61	4.05	14.18	32.27	32.619999	32.27	2708
1779484920	28.56	0.31	1.10	29.1	29.1	28.56	3465
1779398880	28.25	1.49	5.57	28.25	28.25	28.25	1010
1779312300	26.76	0.74	2.84	26.61	26.76	26.61	1019
1779225660	26.02	-1.98	-7.07	25.902	26.18	25.428	12005
1779139500	28	0	0.00	28	28	28	0
1778880300	28	0	0.00	28	28	28	0
1778793900	28	4.42	18.74	27.105	28	27.105	719
1778707740	23.58	0	0.00	23.58	23.58	23.58	0
1778621340	23.58	-1.81	-7.11	23.6	23.6	23.58	5398
1778534940	25.385	0.3	1.18	25.385	25.385	25.385	314
1778275200	25.09	2.96	13.38	25	25.11	25	2844
1778188800	22.13	0	0.00	22.13	22.13	22.13	0
1778102400	22.13	0	0.00	22.13	22.13	22.13	0
1778016000	22.13	0.23	1.05	22.71	22.71	22.13	951
1777930140	21.9	-0.6	-2.67	22.1	22.1	21.9	1017
1777671000	22.5	2.01	9.81	23.15	23.15	22.5	1168
1777584540	20.49	0.06	0.29	20.49	20.49	20.49	358
1777498140	20.43	-0.87	-4.08	21.68	21.68	20.43	1469
1777411800	21.3	0	0.00	21.22	21.3	21.21	1641
1777325400	21.3	-2.7	-11.25	22	22	21.3	3256
1777065780	24	1.47	6.52	24	24	24	639
1776979740	22.53	-1.01	-4.29	22.775	23.55	19.83	5775
1776893340	23.54	0	0.00	23.54	23.54	23.54	0
1776806940	23.54	0.5	2.17	23.45	23.54	23.45	788
1776720540	23.04	-0.76	-3.20	23.04	23.04	23.04	507
1776460800	23.8024	0.01	0.03	23.8024	23.8024	23.8024	334
1776374940	23.795	0	0.00	23.795	23.795	23.795	0
1776288540	23.795	0	0.00	23.795	23.795	23.795	0
1776202140	23.795	0.82	3.55	24.0095	24.0095	23.795	2412
1776115740	22.98	0.47	2.09	22.98	22.98	22.98	176
1775856300	22.51	0	0.00	22.51	22.51	22.51	0
1775769900	22.51	0	0.00	22.51	22.51	22.51	0
1775683500	22.51	0.71	3.26	23	23.108	22.51	8668
1775596800	21.8	-0.7	-3.11	21.8	21.8	21.8	501
1775510940	22.5	0.69	3.16	22.5	22.5	22.5	333
1775164800	21.81	0	0.00	21.81	21.81	21.81	0
1775078400	21.81	3.01	16.01	21.4	21.97	21.4	3822
1774992540	18.8	-0.31	-1.62	18.8	18.8	18.8	1697
1774906080	19.11	-0.88	-4.38	19.62	19.62	19.11	685
1774646940	19.985	-0.91	-4.35	19.99	19.99	19.985	539
1774560300	20.8933	0	0.00	20.8933	20.8933	20.8933	0
1774473900	20.8933	0.5	2.47	20.79	21.474	20.79	742
1774387200	20.3905	0	0.00	20.3905	20.3905	20.3905	0
1774300800	20.3905	0.69	3.48	20.6	20.6	20.345	516
1774041960	19.705	-0.3	-1.48	20.615	20.615	19.25	918
1773955740	20	-1.04	-4.94	19.77	20	19.72	912
1773869100	21.04	0	0.00	21.04	21.04	21.04	0
1773782700	21.04	-0.12	-0.57	20.86	21.04	20.86	13300
1773696000	21.16	0	0.00	21.16	21.16	21.16	0
1773436800	21.16	0	0.00	21.16	21.16	21.16	0
1773350400	21.16	0.07	0.36	21.22	21.6265	21.16	1488
1773264540	21.085	-0.25	-1.15	21.085	21.085	21.085	256
1773178080	21.33	-0.86	-3.88	21.06	21.8	21.06	3268
1773091740	22.19	1.21	5.77	21.29	22.19	21.29	9347
1772836140	20.98	3.55	20.37	21.675	21.675	20.87	42425
1772749680	17.43	-0.57	-3.17	17.426	17.43	17.426	2045
1772663220	18	-0.1	-0.55	18	18	18	603
1772576940	18.1	-0.17	-0.93	17.76	18.1	17.76	538