Resona Holdings Inc Osaka (PK)【RSNHF】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	0.6313	4.68063021316	13.4875	14.525	12.37	42111	13.92411629	CS
4	0.2438	1.75711711712	13.875	14.8875	12.0001	13621	13.75521663	CS
12	2.3388	19.8539898132	11.78	14.8875	10.83	107551	12.73291789	CS
26	4.2588	43.1926977688	9.86	14.8875	9.608	67950	12.17338775	CS
52	5.2088	58.4601571268	8.91	14.8875	8.73	46875	12.07596257	CS
156	9.0628	179.248417722	5.056	14.8875	4.8	18290	11.40415582	CS
260	10.2838	268.156453716	3.835	14.8875	3.633	15389	11.22795298	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
1783459740	14.1188	0.07	0.49	13.8687	14.4875	13.26	8147
1783373340	14.05	0.98	7.46	14.2875	14.525	13.575	149641
1783027740	13.075	0.6	4.81	13.075	14.125	13.075	8286
1782941280	12.475	-0.76	-5.72	12.37	13.525	12.37	5972
1782854880	13.2313	0.15	1.15	13.4875	13.4875	12.4625	4543
1782768300	13.0812	0.53	4.23	12.5001	13.6625	12.5001	6552
1782509280	12.55	-0.9	-6.69	12.775	13.45	12.14	4048
1782422460	13.45	0.66	5.13	12.775	13.6875	12.775	11579
1782336000	12.7938	-0.66	-4.88	12.875	13.1	12.425	4866
1782250140	13.45	-0.12	-0.88	12.85	13.75	12.85	6136
1782163500	13.5688	-0.85	-5.90	13.325	14.275	13.1375	6264
1781818140	14.42	1.41	10.82	14.1	14.825	14	5765
1781731740	13.0125	0.1	0.77	13.9375	13.9375	13.0125	2330
1781645340	12.9125	-0.95	-6.85	12.4501	13.8375	12.4501	3624
1781558940	13.8625	0.46	3.45	13.3501	14.8875	13.3501	6024
1781299740	13.4	-0.36	-2.63	14.2	14.2	12.6	7657
1781213220	13.7625	0.98	7.62	12.0001	13.7625	12.0001	4686
1781126940	12.7875	-0.47	-3.53	12.1501	13.425	12.1501	2802
1781040540	13.255	-0.12	-0.90	13.875	14.25	13.255	4396
1780954140	13.375	0.7	5.51	13.9	13.925	13.3	8842
1780694940	12.6762	-0.62	-4.65	13.8999	13.8999	12.4675	3693
1780608540	13.295	0.73	5.78	12.1687	13.295	11.9625	54351
1780522140	12.5687	0.23	1.87	11.8001	13.3375	11.8001	21058
1780435740	12.3375	-0.81	-6.18	12.9625	13.275	12.025	6025
1780349340	13.15	0.58	4.57	12.9	13.15	12.15	6991
1780090080	12.575	0.24	1.93	12.575	13.25	12.5125	5764
1780003320	12.3375	-0.23	-1.84	13.2125	13.2125	12.3375	17740
1779917340	12.5687	-0.19	-1.52	12.5687	13.3375	12.3125	6817
1779830940	12.7625	-0.43	-3.22	13.6875	13.6875	12.7625	13688
1779484920	13.1875	0.1	0.76	13.975	13.975	12.925	5561
1779398880	13.0875	1.17	9.84	13.35	13.875	12.825	5067
1779312300	11.915	-0.87	-6.82	13.375	13.375	11.75	8804
1779225660	12.7875	-0.45	-3.40	12.75	13.575	12.525	1609
1779139740	13.2375	0.37	2.86	12.9813	13.2375	12.2125	3673
1778880000	12.87	0.41	3.26	13.7999	13.7999	12.45	43575
1778793900	12.4637	-0.86	-6.46	11.8001	13.3	11.8001	9642
1778707380	13.325	0.84	6.76	13.7125	13.7125	12.9375	7202
1778621340	12.4812	0.24	1.99	13.2125	13.2125	12.2375	11688
1778534940	12.2375	0.31	2.62	13.3999	13.3999	12.2375	25348
1778275200	11.925	-0.48	-3.83	12.5625	12.775	11.925	6302
1778188800	12.4	-0.9	-6.77	11.9501	13.3	11.9501	9401
1778102520	13.3	0.68	5.35	12.2875	13.5	12.2875	9918
1778016000	12.625	0.89	7.54	11.69	12.71	11.69	6622
1777930140	11.74	0.04	0.34	11.57	12.76	11.44	3679
1777671000	11.7	-0.1	-0.85	12.9	12.9	11.7	4211
1777584540	11.8	-0.21	-1.75	11.8	13	11.8	8214
1777498140	12.01	0.21	1.78	12.01	13.09	12.01	10546
1777411800	11.8	0.76	6.88	11.8	12.85	11.8	8456
1777325400	11.04	-0.44	-3.79	12.06	12.06	11.04	10855
1777065780	11.475	0.65	5.96	11.25	12.15	11.16	11740
1776979740	10.83	-0.31	-2.78	10.83	11.82	10.83	7587
1776893280	11.14	-1.37	-10.95	11.14	12.16	11.14	9672
1776806940	12.51	0.28	2.29	12.85	12.85	11.49	95955
1776720540	12.23	-0.76	-5.84	12.81	12.92	12.23	2012508
1776460800	12.988	0.22	1.71	12.2507	13.188	11.902	3398221
1776374940	12.77	1.22	10.56	12.77	12.77	11.33	2037
1776288360	11.55	-0.83	-6.70	12.75	12.75	11.55	1740
1776202140	12.38	1.15	10.24	11.78	12.38	11.645	413
1776115740	11.23	-1.13	-9.14	11.23	12.37	11.23	720
1775856000	12.36	0.01	0.08	12.36	12.36	11.34	5059
1775770140	12.35	-0.86	-6.51	12.35	12.35	12.35	463
1775683500	13.21	1.81	15.88	13.21	13.21	12.2098	3784