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	-0.7	-4.66666666667	15	15	14	1631	14.62204967	CS
4	0.1	0.704225352113	14.2	15.25	13.82	1526	14.31451323	CS
12	-1.95	-12	16.25	16.65	13.78	3216	14.87446122	CS
26	0.04	0.280504908836	14.26	17.5	13.01	9815	16.41029448	CS
52	-1.14	-7.38341968912	15.44	17.5	13.01	6710	15.99569199	CS
156	-6.7	-31.9047619048	21	24.5	13.01	6131	17.83990701	CS
260	-1.2	-7.74193548387	15.5	25	13.01	5100	18.04665943	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
1783718820	14.3	0	0.00	14.3	14.3	14.3	0
1783632420	14.3	-0.4	-2.72	14.7	14.7	14	2083
1783545840	14.7	0.15	1.03	14.5	14.9	14.5	1700
1783459740	14.55	-0.43	-2.87	14.7	14.7	14.55	1029
1783373340	14.98	-0.27	-1.77	15	15	14.98	1711
1783027740	15.25	1.25	8.93	14	15.25	14	1285
1782941280	14	0.05	0.36	13.95	14	13.95	3018
1782854880	13.95	-0.05	-0.36	13.95	13.95	13.85	3400
1782768300	14	0	0.00	13.955	14	13.955	351
1782509280	14	0.18	1.30	14	14	14	3600
1782422460	13.82	-0.67	-4.62	14.19	14.19	13.82	1580
1782336540	14.49	0	0.00	14.49	14.49	14.49	0
1782250140	14.49	-0.01	-0.03	14.49	14.49	14.49	104
1782163500	14.495	-0.01	-0.03	14.49	14.495	14.49	1257
1781818140	14.5	-0.25	-1.69	14.5	14.5	14.5	673
1781731740	14.75	0.55	3.87	14.253266	14.75	14.253266	1700
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