Rand Worldwide Inc (PK)【RWWI】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	0.44	3.14061384725	14.01	14.45	13.8	419	14.03329356	CS
4	-0.009	-0.0622449685317	14.459	15.49	13.8	2739	14.6330691	CS
12	-0.39	-2.62803234501	14.84	16.65	13.78	3463	15.01547693	CS
26	0.25	1.76056338028	14.2	17.5	13.01	9923	16.38688901	CS
52	-0.09	-0.618982118294	14.54	17.5	13.01	6928	15.98258376	CS
156	-7.95	-35.4910714286	22.4	24.5	13.01	6154	17.87629317	CS
260	-1.55	-9.6875	16	25	13.01	5103	18.0534798	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
1781645340	14.2	0	0.00	14.45	14.45	14.2	825
1781558940	14.2	0.4	2.90	14.2	14.2	14.2	100
1781299620	13.8	0	0.00	13.8	13.8	13.8	0
1781213220	13.8	-0.21	-1.50	14.05	14.05	13.8	651
1781126940	14.01	0	0.02	14.01	14.01	14.01	100
1781040540	14.007	-0.1	-0.73	14.11	14.11	13.9	7303
1780954140	14.11	-0.3	-2.08	14.359	14.359	14.11	1357
1780694940	14.41	-0.09	-0.62	14.5	14.5	14.35	3885
1780608540	14.5	0	0.00	14.5	14.533	14.5	3517
1780522140	14.5	0.15	1.05	14.05	14.5	14.05	1031
1780435740	14.35	0	0.00	14.35	14.35	14.35	0
1780349340	14.35	-0.16	-1.10	14.41	14.41	14.05	1687
1780090080	14.51	-0.39	-2.62	14.51	14.51	14.51	511
1780003320	14.9	0.16	1.09	14.75	14.9	14.75	3950
1779917340	14.74	-0.06	-0.43	14.5197	14.75	14.5197	3946
1779830940	14.803	-0.45	-2.93	15.25	15.25	14.8	4835
1779484920	15.25	0.25	1.67	15.4	15.49	14.5	6078
1779398880	15	0.64	4.47	15.12	15.12	15	6412
1779312300	14.358	0.36	2.56	14.459	14.459	14.358	367
1779225660	14	-1.1	-7.28	15.0884	15.0884	14	1052
1779139740	15.1	-0.15	-0.98	14.913137	15.1	14.913137	1257
1778880000	15.25	0.14	0.95	14.5	15.25	13.78	5500
1778793900	15.107	-0.13	-0.87	14.95	15.11	13.79	4775
1778707380	15.24	-0.26	-1.68	14.5	15.24	14.5	200
1778621340	15.5	0	0.00	15.5	15.5	15.5	710
1778534940	15.5	0.65	4.38	16.55	16.55	15.5	320
1778275200	14.85	-0.28	-1.85	15.3	15.3	14.85	3610
1778188800	15.13	-0.22	-1.43	15.2	15.2	15.13	331
1778102520	15.35	0.28	1.86	15.07	15.35	15.07	8398
1778016000	15.07	-0.23	-1.50	15.3	15.3	15.07	3905
1777930140	15.3	0.93	6.46	14.7	15.3	14.7	6997
1777671000	14.3719	-0.35	-2.36	14.648629	14.7	14.3719	2795
1777584540	14.72	0	0.00	14.95	14.95	14.72	5566
1777498140	14.72	-1.8	-10.90	16.25	16.25	14.5	38554
1777411800	16.52	0	0.00	16.475	16.52	16.45	2450
1777325400	16.52	0.02	0.12	16.649999	16.649999	16.52	2537
1777065780	16.5	0.51	3.19	16.3	16.5	16.3	2439
1776979680	15.99	0	0.00	15.99	15.99	15.99	0
1776893280	15.99	0.19	1.20	16	16.102664	15.82	5220
1776806940	15.8	-0.04	-0.25	15.8	15.81	15.8	2682
1776720540	15.84	0.22	1.41	15.5	15.843	15.5	910
1776460800	15.62	0.12	0.77	16.25	16.25	15.62	218
1776374940	15.5	0	0.00	15.75	15.75	15.5	4725
1776288360	15.5	0.5	3.33	15.05	15.9	15	8788
1776202140	15	0.04	0.23	15.1	15.1	15	11631
1776115740	14.965	-0.09	-0.56	15.05	15.05	14.965	3355
1775856540	15.05	0	0.00	15.05	15.05	15.05	0
1775770140	15.05	0.05	0.33	14.91	15.05	14.85	2110
1775683500	15	0	0.00	15	15	15	201
1775596800	15	-0.1	-0.66	15.1	15.1	15	1187
1775510940	15.1	-0.2	-1.31	15.4	15.4	15.1	732
1775164920	15.3	-0.2	-1.29	15.3	15.3	15.3	130
1775078400	15.5	0.15	0.98	15.5	15.812	15.3	1910
1774992540	15.35	0.1	0.66	15.35	15.35	15.35	215
1774906080	15.25	0.01	0.03	15.25	15.35	15.25	1300
1774646940	15.245	0.4	2.73	15.245	15.245	15.245	200
1774560300	14.84	0	0.00	14.84	14.84	14.84	0
1774473900	14.84	0.09	0.61	14.84	14.84	14.84	100
1774387560	14.75	-0.15	-1.01	15	15.15	14.624	18263
1774300800	14.9	-0.38	-2.49	15	15	14.8	4390
1774042140	15.28	0	0.00	15.28	15.28	15.28	0
1773955740	15.28	-0.24	-1.55	15.28	15.28	15.28	100
1773869340	15.52	0.5	3.33	15.52	15.52	15.52	370
1773782700	15.02	0.02	0.13	14.9736	15.02	14.9736	2671