REA Group Ltd (PK)【RPGRY】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	-0.225	-0.810372771475	27.765	29.596	25.82	119050	27.56088573	DR
4	-4.458	-13.9321207575	31.998	34.65	25.82	117169	28.77804848	DR
12	-4.83	-14.921223355	32.37	34.65	25.68	86102	29.03161558	DR
26	-2.725	-9.00379976871	30.265	36.2	25.68	51754	29.30053488	DR
52	-13.575	-33.0171470266	41.115	55.54	25.68	27001	29.66634034	DR
156	1.13	4.2786823173	26.41	55.54	25.05	13167	30.02063426	DR
260	16.154505	141.886716388	11.385495	55.54	11.385495	13022	30.0205281	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
1780608540	28.19	0.24	0.86	28.19	28.31	28.07	106839
1780522140	27.95	-0.41	-1.45	28.09	28.12	27.95	79109
1780435740	28.36	1.41	5.23	28.24	28.42	28.185	129819
1780349340	26.95	0.18	0.67	27.7565	28.95	26.67	107245
1780090080	26.77	-0.05	-0.19	27.765	27.765	26.77	172240
1780003320	26.82	0.28	1.06	26.495	26.86	26.495	141256
1779917340	26.54	-0.43	-1.59	28.905	28.905	26.54	177307
1779830940	26.97	-0.29	-1.06	28.13	29.2165	26.8524	76978
1779484920	27.26	-1.18	-4.15	27.185	27.3	27.1	77856
1779398880	28.44	-1.41	-4.72	28.75	28.75	28.18	98037
1779312300	29.85	0.13	0.43	29.42	29.882	29.3422	99759
1779225660	29.723	-0.22	-0.72	29.8	30.556	29.64	226643
1779139740	29.94	0.88	3.03	29.74	30.59	29.57	105380
1778880000	29.06	-0.28	-0.95	29.585	30.41	28.9	83818
1778793900	29.34	-1.93	-6.17	29.18	31.62	29.18	142463
1778707380	31.27	-0.01	-0.03	30.6572	31.27	30.6572	94613
1778621340	31.28	-1.03	-3.19	32.5904	33.03	30.94	165825
1778534940	32.31	0.09	0.28	33.921	34.65	32.2629	57210
1778275200	32.22	1.03	3.30	31.998	32.369999	31.998	83812
1778188800	31.19	-0.75	-2.35	33.265	33.91	30.95	97864
1778102520	31.94	0.16	0.50	32.715	33.6736	31.51	40985
1778016000	31.78	0.27	0.86	32.735	34.01	31.48	86498
1777930140	31.51	0.66	2.14	32.479999	33.339	30.75	50480
1777671000	30.85	-0.02	-0.06	30.645	30.85	30.57	33327
1777584540	30.87	0.87	2.90	30.545	30.96	30.545	197426
1777498140	30	0.09	0.30	29.55	30	29.39	71039
1777411800	29.91	-0.46	-1.50	29.85	30.03	29.67	123387
1777325400	30.365	-0.04	-0.13	30.365	30.49	30.295	104688
1777065780	30.405	-0.6	-1.92	29.705	30.56	29.705	56346
1776979740	31	-0.45	-1.42	30.372	31.23	30.372	71490
1776893280	31.445	0.32	1.01	31.475	31.56	31.33	28917
1776806940	31.13	-0.29	-0.92	31.715	32.42	31.13	49623
1776720540	31.42	-0.15	-0.48	31.335	31.44	31.2595	50040
1776460800	31.57	0.97	3.17	31.54	31.8	31.28	72631
1776374940	30.6	1.51	5.19	30.6225	31.11	30.36	66349
1776288360	29.09	0.28	0.97	28.838	29.28	28.8164	24085
1776202140	28.81	0.9	3.22	28.58	28.8792	28.58	43485
1776115740	27.91	-0.26	-0.93	27.648	27.925	27.48	89942
1775856000	28.1725	-0.5	-1.73	28.2305	28.4	27.96	31294
1775770140	28.6698	-0.48	-1.63	28.995	29.7188	28.1	55150
1775683500	29.145	1.75	6.37	30.7168	31.52	28.9	35938
1775596800	27.4	0.38	1.41	27.68	28.14	27.21	150199
1775510940	27.02	0.2	0.73	26.904	27.66	26.7	64243
1775164920	26.824	-1.18	-4.20	27.53	27.53	26.43	50528
1775078400	28	1.06	3.93	28	28	27.5712	38045
1774992540	26.94	1.07	4.14	26.5	27.48	26.5	24531
1774906080	25.87	-0.39	-1.49	26.71	26.71	25.68	128164
1774646940	26.26	0.11	0.42	26.3	26.75	26	63613
1774560480	26.15	-1.36	-4.94	26.4375	27.89	26.15	125781
1774473900	27.51	0.52	1.91	27.41	29.5097	27.41	35560
1774387560	26.994	-1.56	-5.45	28.65	28.65	26.71	39388
1774300800	28.55	0.74	2.66	28.1	30.08	27.935	141102
1774041960	27.81	-0.79	-2.76	28.97	30.29	27.04	95653
1773955740	28.599	-0.1	-0.35	27.5475	29.97	27.5475	56135
1773869340	28.7	-1.63	-5.37	28.255	29.7	28.25	53425
1773782700	30.33	-0.87	-2.79	30.2945	31.9	29.911	61171
1773696120	31.2	1.43	4.80	31.7113	32	29.99	117077
1773437340	29.77	-0.03	-0.10	32.369999	32.369999	29.61	42101
1773350400	29.8	-1.69	-5.37	29.1316	32.21	29.1316	74446
1773264540	31.49	0.94	3.07	32.75	32.83	30.34	39258
1773178080	30.5525	-0.49	-1.57	30.69	32.5266	30.5525	59068
1773091740	31.04	0.35	1.14	29.9685	31.04	29.695	138168
1772836140	30.69	0.86	2.87	31.604	32.9	30.69	63495
1772749680	29.835	0.57	1.93	29.31	30.65	28.95	107709