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	2.12	12.7403846154	16.64	18.9	16.59	4574277	17.81424216	DR
4	2.51	15.4461538462	16.25	18.9	16.22	2925142	17.33249807	DR
12	3.27	21.1103938025	15.49	18.9	14.43	3350385	16.54597969	DR
26	3.6	23.746701847	15.16	19.22	14.43	3676125	16.90680657	DR
52	6.56	53.7704918033	12.2	19.22	11.88	3575708	15.88632644	DR
156	16.8	857.142857143	1.96	19.22	1.75	3563133	9.4471667	DR
260	17.23	1126.14379085	1.53	19.22	0.711	3853532	5.85127185	DR

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
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
1775856000	17.15	-0.23	-1.32	17.33	17.35	17	2068697
1775770140	17.38	0.14	0.81	17.17	17.426	17.03	1906795
1775683500	17.24	1.76	11.37	17.04	17.28	16.625	13065206
1775596800	15.48	-0.46	-2.89	15.31	15.5	15.12	5914871
1775510940	15.94	0.16	1.01	15.8	15.95	15.75	2505737
1775164920	15.78	-0.46	-2.83	15.57	16.110399	15.05	5890831
1775078400	16.239999	0.82	5.32	16.219999	16.34	16.09	3999683
1774992540	15.42	0.85	5.83	14.93	15.5	14.84	4423388
1774906080	14.57	-0.18	-1.22	14.79	14.8	14.43	2956782
1774646940	14.75	-0.71	-4.56	15.07	15.15	14.72	3746530
1774560480	15.455	-0.65	-4.01	15.49	15.65	15.39	4352475
1774473900	16.1	0.43	2.74	16.1	16.259	15.881	2795808
1774387560	15.67	-0.49	-3.03	15.62	15.925	15.45	2637898
1774300800	16.16	0.69	4.43	16.3	16.649999	15.67	3409609