Rolls Royce Holding PLC (PK)【RYCEF】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	-0.69	-4.03037383178	17.12	17.26	16.16	71915	17.00211899	CS
4	0.43	2.6875	16	18.01	14.91	65282	16.52289583	CS
12	-0.54	-3.18208603418	16.97	18.01	14.24	106059	16.1022358	CS
26	1.634	11.0435252771	14.796	19.15	14.05	82922	16.43218582	CS
52	4.18	34.1224489796	12.25	19.15	11.7	83079	15.47657363	CS
156	14.58	788.108108108	1.85	19.15	1.84	100976	8.05973568	CS
260	14.82	920.49689441	1.61	19.15	0.6968	101220	5.36287257	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
1781126940	16.43	-0.06	-0.35	16.2	16.7	16.16	13583
1781040540	16.488	-0.23	-1.39	16.9	16.9	16.32	26845
1780954140	16.719999	0.02	0.14	16.52	17.26	16.52	9364
1780694940	16.696	-0.22	-1.31	17.042	17.045	16.696	17296
1780608540	16.917	-0.22	-1.30	16.3	17.254	16.3	91765
1780522140	17.14	-0.11	-0.64	17.12	17.2	16.96	214307
1780435740	17.25	0.09	0.52	16.73	17.36	16.73	27298
1780349340	17.1602	-0.84	-4.67	17.5	17.5	16.5	127069
1780090080	18	0.7	4.02	17.4175	18.01	17.2001	19656
1780003320	17.304	-0	-0.01	17.12	17.6	17.12	10576
1779917340	17.3052	0.31	1.80	17.37	17.5	16.8	57689
1779830940	17	0.36	2.16	16.75	17.2	16.472999	30007
1779484920	16.64	0.16	0.97	16.7	16.704	16.2	112220
1779398880	16.48	0.46	2.86	16.504	16.64	16.265999	14657
1779312300	16.0225	0.57	3.71	15.25	16.84	15.25	30002
1779225660	15.45	0.06	0.39	15.3775	15.884	14.91	39450
1779139740	15.39	0.2	1.32	14.95	15.85	14.95	22599
1778880000	15.19	-0.71	-4.47	15.58	15.58	15.0371	85141
1778793900	15.9	-0.13	-0.79	16.084	16.238	15.772	275493
1778707380	16.026	-0.17	-1.04	16	16.404	15.814	28927
1778621340	16.195	-0.4	-2.39	16.1	16.28	15.8	29966
1778534940	16.591999	0.22	1.36	16.399999	16.866	15.69	46333
1778275200	16.37	-0.41	-2.44	17.1499	17.1499	16.228	27987
1778188800	16.78	-0.52	-3.01	17.5075	17.55	16.695	17921
1778102520	17.3	0.8	4.85	17	17.5467	16.55	231126
1778016000	16.5	0.17	1.04	16.35	16.6	15.7	15601
1777930140	16.329999	-0.02	-0.13	16.575	16.678	15.888	32520
1777671000	16.352	0.55	3.49	15.5	16.597999	15.5	32507
1777584540	15.8	0.9	6.04	15.45	16.164	15.45	1533589
1777498140	14.9	-0.4	-2.61	15.05	15.31	14.8	26168
1777411800	15.3	-0.1	-0.65	15.05	15.564	15.05	27713
1777325400	15.4	0.1	0.65	15.3	15.64	15.12	182670
1777065780	15.3	-0.12	-0.80	15.4	15.534	15.082	139877
1776979740	15.424	0.22	1.47	15.4	15.77	14.73	170142
1776893280	15.2	-0.65	-4.11	15.64	15.78	15.1	51407
1776806940	15.852	-1.3	-7.60	16.48	16.52	15.72	238401
1776720540	17.156	-0.5	-2.85	17.28	17.49	17	129609
1776460800	17.66	0.56	3.27	16.95	18	16.95	58287
1776374940	17.1	-0.44	-2.50	17.14	17.14	16.75	25133
1776288360	17.5382	-0.25	-1.42	17.25	17.64	17.098	149037
1776202140	17.79	0.59	3.43	17.3	17.9772	17.19	32491
1776115740	17.2	0.24	1.44	16.93	17.2614	16.93	71728
1775856000	16.956	-0.27	-1.59	17.28	17.28	16.932	27990
1775770140	17.23	0.15	0.88	16.68	17.2721	16.5	258891
1775683500	17.08	1.83	12.00	16.5	17.18	16.149999	154994
1775596800	15.25	-0.5	-3.17	15.25	15.381	15.05	46827
1775510940	15.75	-0.24	-1.50	15.05	16.1	15.05	25594
1775164920	15.99	0.35	2.24	14.75	15.99	14.75	229702
1775078400	15.64	0.55	3.62	15	16.2878	14.77	174768
1774992540	15.094	0.74	5.17	14.68	15.25	14.29	38674
1774906080	14.352	-0.29	-2.01	14.85	14.85	14.24	85534
1774646940	14.646	-0.59	-3.90	15.13	15.13	14.4	376693
1774560480	15.24	-0.82	-5.11	15.56	15.56	15.176	19258
1774473900	16.059999	0.37	2.36	15.75	16.21	15.63	14516
1774387560	15.69	-0.28	-1.72	15.5	15.796	15.258	21027
1774300800	15.965	0.63	4.07	15.45	16.5	15.35	31364
1774041960	15.34	-0.65	-4.07	15.8	16.37	15.18	42761
1773955740	15.99	-0.61	-3.67	15.76	16.01	15.41	72416
1773869340	16.6	-0.21	-1.25	16.97	17.21	16.6	19834
1773782700	16.81	0.31	1.88	16.4645	16.95	16.4645	31088
1773696120	16.5	0.38	2.36	16.3	16.646	16.21	50670
1773437340	16.12	-1.13	-6.53	16.93	16.93	16.032	21462
1773350400	17.2457	-0.1	-0.60	17.476	17.5618	16.812	28956
1773264540	17.35	-0.33	-1.87	17.12	17.68	16.98	17287