Russell Metals Inc (PK)【RUSMF】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	2.34	5.68375030362	41.17	44.464	41.17	657	41.17	CS
4	-0.74	-1.67231638418	44.25	45.18	41.17	15139	43.36870708	CS
12	6.615	17.9292587071	36.895	45.9131	36.34	15560	41.78649211	CS
26	11.04	34.0006159532	32.47	45.9131	32.14	15876	37.42263447	CS
52	10.23	30.7391826923	33.28	45.9131	27.78	12059	35.28199129	CS
156	16.06	58.5063752277	27.45	45.9131	24.34	7732	32.63693825	CS
260	16.4799	60.9686978591	27.0301	45.9131	17.67	5067	31.18421355	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
1783373340	41.17	-0.9	-2.14	41.17	41.17	41.17	657
1783027500	42.07	0	0.00	42.07	42.07	42.07	0
1782941100	42.07	0	0.00	42.07	42.07	42.07	0
1782854700	42.07	0	0.00	42.07	42.07	42.07	0
1782768300	42.07	0.18	0.43	42.07	42.07	42.07	145
1782508800	41.89	0	0.00	41.89	41.89	41.89	0
1782422400	41.89	0	0.00	41.89	41.89	41.89	0
1782336000	41.89	-3.11	-6.91	41.89	41.89	41.89	50515
1782249900	45	0	0.00	45	45	45	0
1782163500	45	-0.18	-0.40	45	45	45	1064
1781818140	45.18	0	0.00	45.18	45.18	45.18	0
1781731740	45.18	0	0.00	45.18	45.18	45.18	0
1781645340	45.18	0.93	2.11	44.7559	45.18	44.7559	29392
1781558820	44.2475	0	0.00	44.2475	44.2475	44.2475	0
1781299620	44.2475	0	0.00	44.2475	44.2475	44.2475	0
1781213220	44.2475	-0.01	-0.03	44	44.2475	44	17163
1781126940	44.26	0	0.00	44.26	44.26	44.26	0
1781040540	44.26	-1.65	-3.60	44.25	44.26	44.25	7039
1780954140	45.9131	0	0.00	45.9131	45.9131	45.9131	0
1780694940	45.9131	0	0.00	45.9131	45.9131	45.9131	0
1780608540	45.9131	0.51	1.13	45.4	45.9131	45.4	11634
1780522140	45.4	0	0.00	45.4	45.4	45.4	0
1780435740	45.4	0.1	0.22	44.99	45.4	44.99	11590
1780349280	45.3	0	0.00	45.3	45.3	45.3	0
1780090080	45.3	0.35	0.78	45.3	45.3	45.3	5791
1780003320	44.95	1.6	3.69	44.95	44.95	44.95	11798
1779917340	43.351	0	0.00	43.351	43.351	43.351	0
1779830940	43.351	0.5	1.17	43.645	43.645	43.351	41453
1779484920	42.85	0.55	1.30	42.8	42.85	42.8	12063
1779398880	42.3	0.2	0.48	42.3	42.3	42.3	7961
1779312060	42.1	0	0.00	42.1	42.1	42.1	0
1779225660	42.1	-0.68	-1.59	42.1	42.1	42.1	39627
1779139740	42.78	0.83	1.98	42.78	42.78	42.78	1200
1778880000	41.95	-0.7	-1.64	41.95	41.95	41.95	8200
1778793900	42.65	0.14	0.34	43.86	43.86	42.65	6509
1778707380	42.505	0.95	2.30	42.56	42.56	42.505	19545
1778621340	41.5507	0	0.00	41.5507	41.5507	41.5507	0
1778534940	41.5507	-0.16	-0.38	41.5507	41.5507	41.5507	26406
1778275200	41.71	0	0.00	41.71	41.71	41.71	0
1778188800	41.71	0.08	0.19	42.1	42.25	41.71	10110
1778102520	41.63	2.5	6.39	40.87	41.95	39.9	44255
1778016000	39.13	0.29	0.75	39.04	39.13	39.04	22286
1777930200	38.84	0	0.00	38.84	38.84	38.84	0
1777671000	38.84	1.04	2.75	38.965	38.965	38.84	12633
1777584600	37.8023	0	0.00	37.8023	37.8023	37.8023	0
1777498200	37.8023	0	0.00	37.8023	37.8023	37.8023	0
1777411800	37.8023	-0.59	-1.53	37.8023	37.8023	37.8023	22056
1777325400	38.39	1.27	3.43	38.47	38.47	38.341	2304
1777066080	37.117	0	0.00	37.117	37.117	37.117	0
1776979680	37.117	0	0.00	37.117	37.117	37.117	0
1776893280	37.117	0.28	0.75	37.117	37.117	37.117	11466
1776806940	36.84	0.5	1.38	36.84	36.84	36.84	351
1776720000	36.34	0	0.00	36.34	36.34	36.34	0
1776460800	36.34	-0.08	-0.22	36.34	36.34	36.34	9888
1776374940	36.42	0	0.00	36.42	36.42	36.42	0
1776288540	36.42	0	0.00	36.42	36.42	36.42	0
1776202140	36.42	-0.32	-0.87	36.895	36.895	36.42	21698
1776115740	36.74	0.14	0.38	36.41	36.74	36.41	35101
1775856000	36.6	0.33	0.91	36.6	36.6	36.6	3662
1775770140	36.27	0.1	0.28	36.16	36.27	36.16	2403
1775683500	36.17	1.23	3.52	36.01	36.17	35.84	9081
1775596800	34.94	1.13	3.34	34.94	34.94	34.94	4369