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	-0.0375	-0.269784172662	13.9	14.8875	12.0001	5677	13.36913575	CS
4	0.8812	6.78822614068	12.9813	14.8875	11.75	9959	12.92263305	CS
12	2.2325	19.196044712	11.63	14.8875	10.36	104107	12.68807606	CS
26	4.2625	44.4010416667	9.6	14.8875	9.238	65620	12.12412081	CS
52	5.0625	57.5284090909	8.8	14.8875	8.73	48899	12.02692086	CS
156	9.2385	199.794550173	4.624	14.8875	4.624	18119	11.34384848	CS
260	9.7325	235.653753027	4.13	14.8875	3.633	15279	11.16936419	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
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
1775596800	11.4	-0.62	-5.16	11.4	11.4	11.4	862
1775510940	12.02	0.1	0.84	11.18	12.02	11.18	1655
1775164920	11.92	0.33	2.85	11.92	11.92	10.78	696
1775078400	11.59	0.03	0.26	12.46	12.46	11.59	588
1774992540	11.56	0.12	1.05	11.56	11.56	11.56	961
1774906080	11.44	0.44	4.00	11.44	11.44	10.36	459
1774646940	11	-0.43	-3.74	11.37	11.37	11	4615
1774560480	11.427	0.18	1.57	11.4	11.94	10.86	5794
1774473900	11.25	0.58	5.44	11.25	12.3	11.25	3295
1774387560	10.67	-1.02	-8.73	11.63	11.63	10.67	368
1774301160	11.69	0	0.00	11.69	11.69	11.69	0
1774041960	11.69	0.05	0.43	10.7	11.69	10.61	436
1773955740	11.64	0.57	5.15	11.16	11.64	10.56	1794
1773869340	11.07	0.54	5.13	11.07	11.07	11.07	549
1773782700	10.53	-0.91	-7.95	11.37	11.37	10.53	844
1773696120	11.44	0.47	4.24	11.44	11.44	10.36	1865