Rolls Royce Holdings PLC (PK)【RYCEY】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	-0.48	-2.42424242424	19.8	20.19	18.5401	1892677	19.45129048	DR
4	1.8	10.2739726027	17.52	20.19	17.27	3581468	18.95980623	DR
12	1.32	7.33333333333	18	20.19	14.85	3190751	17.34722828	DR
26	1.65	9.33786078098	17.67	20.19	14.43	3836111	17.18691313	DR
52	5.85	43.429844098	13.47	20.19	13.06	3635130	16.17867286	DR
156	17.48	950	1.84	20.19	1.84	3573302	9.72507137	DR
260	17.93	1289.92805755	1.39	20.19	0.711	3814464	6.07331201	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	19.32	0.01	0.05	19.13	19.38	19.01	1546547
1783632420	19.31	0.42	2.24	19.15	19.39	19.04	942888
1783545840	18.8875	-0.48	-2.47	18.77	19.025	18.5401	2136616
1783459740	19.365	-0.74	-3.66	19.65	20.1	19.22	2143756
1783373340	20.1	0.47	2.39	19.8	20.19	19.79	2347446
1783027740	19.63	0.43	2.24	19.88	20.04	19.514	13352432
1782941280	19.2	-0.05	-0.26	19.43	19.59	19.08	10641691
1782854880	19.25	0.32	1.69	19.21	19.39	19.05	2122944
1782768300	18.93	0.32	1.72	18.74	18.98	18.58	2895579
1782509280	18.61	-0.31	-1.64	18.55	18.8	18.47	2186460
1782422460	18.92	0.27	1.45	19.06	19.17	18.765	3634052
1782336000	18.65	0.12	0.65	18.48	18.8	18.44	2361938
1782250140	18.53	-0.25	-1.33	18.43	18.73	18.42	1721098
1782163500	18.78	0.02	0.11	18.86	18.87	18.63	1558252
1781818140	18.76	0.32	1.74	18.71	18.77	18.52	1572706
1781731740	18.44	-0.18	-0.97	18.66	18.9	18.33	2525827
1781645340	18.62	0.4	2.17	18.88	18.88	18.62	1905260
1781558940	18.2248	0.63	3.57	18.49	18.54	18	5379654
1781299740	17.597	0.31	1.79	17.52	17.6	17.27	5037833
1781213220	17.287	0.8	4.83	16.64	17.3	16.59	8022810
1781126940	16.489999	-0.09	-0.54	16.7	16.7991	16.41	2929494
1781040540	16.579999	-0.15	-0.90	17.09	17.1375	16.25	3151160
1780954140	16.73	-0.04	-0.24	16.85	16.9	16.7	1269704
1780694940	16.77	-0.26	-1.53	17.03	17.06	16.61	1590470
1780608540	17.03	0.14	0.83	16.99	17.1	16.935	1148353
1780522140	16.89	-0.29	-1.69	17.02	17.11	16.8	1776788
1780435740	17.18	0.11	0.64	17.2	17.35	17.07	3097548
1780349340	17.07	-0.88	-4.90	17.28	17.71	16.9201	2595448
1780090080	17.95	0.22	1.24	17.96	18.15	17.84	3166719
1780003320	17.73	0.4	2.31	17.43	17.79	17.32	2138713
1779917340	17.33	0.33	1.94	17.42	17.55	17.22	1836551
1779830940	17	0.25	1.49	17.1	17.24	16.9	2909534
1779484920	16.75	0.33	2.01	16.81	16.86	16.46	1770953
1779398880	16.42	-0.1	-0.61	16.25	16.57	16.219999	3324870
1779312300	16.52	0.93	5.97	16.04	16.55	15.8	3116670
1779225660	15.59	0.06	0.39	15.67	15.75	15.55	2005113
1779139740	15.53	0.27	1.77	15.74	15.84	15.42	2610843
1778880000	15.26	-0.75	-4.68	15.41	15.53	15.22	2103041
1778793900	16.01	-0.35	-2.14	16.27	16.329999	15.91	3190251
1778707380	16.36	0.08	0.49	16.18	16.48	16.059999	2601162
1778621340	16.28	-0.42	-2.51	16.16	16.5	16.079999	2613236
1778534940	16.7	-0.09	-0.54	16.55	16.826	16.28	2287383
1778275200	16.79	-0.14	-0.80	16.96	17.04	16.6444	1797964
1778188800	16.925	-0.49	-2.79	17.4	17.59	16.88	2438083
1778102520	17.41	1.03	6.29	17.26	18.01	17.13	2254400
1778016000	16.379999	0.24	1.49	16.26	16.41	16.12	2031566
1777930140	16.14	-0.2	-1.22	16.23	16.344999	16.02	1691511
1777671000	16.34	0.2	1.24	16.12	16.48	15.97	6959850
1777584540	16.14	1.26	8.47	16.25	16.34	15.4127	4863190
1777498140	14.88	-0.54	-3.50	15.15	15.35	14.85	5547060
1777411800	15.42	-0.09	-0.58	15.23	15.45	15.04	1997100
1777325400	15.51	0.1	0.65	15.56	15.69	15.37	2164313
1777065780	15.41	-0.27	-1.72	15.4	15.69	15.35	1461344
1776979740	15.68	0.01	0.06	15.34	15.94	15.26	3720832
1776893280	15.67	-0.14	-0.89	15.68	15.95	15.47	5619182
1776806940	15.81	-1.52	-8.77	16.44	17.14	15.6	5981132
1776720540	17.33	-0.67	-3.72	17.39	17.46	17.12	3981949
1776460800	18	0.87	5.08	18	18.15	16.88	3640066
1776374940	17.13	-0.37	-2.11	17.26	17.5	16.79	2583233
1776288360	17.5	-0.36	-1.99	17.66	17.68	17.49	2617917
1776202140	17.855	0.5	2.91	17.83	18	17.65	3797114
1776115740	17.35	0.2	1.17	16.98	17.4	16.76	2238162