Ryohin Keikaku Company Ltd (PK)【RYKKY】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	0.742	6.93587586465	10.698	11.5	9.9	2829	11.12760713	DR
4	0.21	1.86999109528	11.23	12.149	9.831	2583	11.12376184	DR
12	0.04	0.350877192982	11.4	12.62	9.75	4586	11.60977212	DR
26	2.5	27.9642058166	8.94	12.62	8.8	4821	10.98400986	DR
52	-38.59	-77.1337197681	50.03	51.2277	8.76	4031	11.81875569	DR
156	1.63	16.6156982671	9.81	51.2277	8.76	2932	14.46500819	DR
260	-8.9	-43.7561455261	20.34	51.2277	7.94	26011	13.29460163	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
1783027740	11.44	0	0.00	11.295	11.45	9.9	3248
1782941280	11.44	0.51	4.67	10.194	11.452	10.194	4940
1782854880	10.93	0.16	1.49	10.725	10.952	10.16	4303
1782768300	10.77	-0.47	-4.18	11.5	11.5	10.77	1435
1782509280	11.24	0.54	5.07	10.17	11.251	10.16	2418
1782422460	10.698	-0.7	-6.16	10.698	10.698	10.698	1051
1782336000	11.4	0.72	6.74	11.288	11.45	9.99	2298
1782250140	10.68	-0.59	-5.25	11.063	11.2	9.831	4207
1782163500	11.272	0.17	1.55	11.14	11.272	11.14	1379
1781818140	11.1	-0.59	-5.05	11.1	12	11.1	1572
1781731740	11.69	-0.01	-0.09	11.6352	11.99	11.2	1460
1781645340	11.7	0	0.00	11.641	11.7	11.641	745
1781558940	11.7	0.01	0.09	11.1001	12.149	11.1	2054
1781299740	11.69	-0.01	-0.09	12.056	12.056	11.69	386
1781213220	11.7	0.29	2.54	11.65	11.7	11.65	1295
1781126940	11.41	1.01	9.71	11.2	11.41	10.83	1783
1781040540	10.4	-0.21	-1.98	10.8	10.8	10.4	975
1780954140	10.61	-0.28	-2.57	11.105	11.24	10.61	1292
1780694940	10.89	-0.4	-3.54	11.43	11.6	10.8	10268
1780608540	11.29	-0.87	-7.12	11.23	12	11.16	5207
1780522140	12.156	-0.08	-0.69	12.25	12.25	11.65	3525
1780435740	12.24	0.74	6.43	11.99	12.25	11.262	3579
1780349340	11.5	0.2	1.77	10.55	11.5	10.55	2792
1780090080	11.3	-0.23	-1.95	12.155	12.2	11.3	673
1780003320	11.525	0.25	2.17	12.1325	12.2	11.525	4052
1779917340	11.28	-0.05	-0.44	11.937	11.937	11.2508	662
1779830940	11.33	0.01	0.04	11.225	11.33	11.225	2465
1779484920	11.325	0.75	7.09	11.325	11.325	11.3	967
1779398880	10.575	-0.61	-5.45	9.99	10.96	9.99	6124
1779312300	11.185	0.63	5.92	10.264	11.185	10.264	919
1779225660	10.56	0.22	2.08	10.61	11.0592	10.56	1553
1779139740	10.345	-0.21	-1.94	10.275	10.41	10.275	2463
1778880000	10.55	-0.52	-4.70	10.72	10.72	10.35	1607
1778793900	11.07	0	0.00	10.1605	11.07	10.1605	1831
1778707380	11.07	-0.03	-0.23	11.6375	11.6375	11.07	4134
1778621340	11.0955	-0.23	-2.03	9.75	11.4	9.75	4320
1778534940	11.325	-0.32	-2.73	11.325	11.325	11.325	491
1778275200	11.6432	0.15	1.33	11.645	11.645	11.6432	643
1778188800	11.49	-0.91	-7.34	11.8	12.6	11.49	2514
1778102520	12.4	0.37	3.08	12.03	12.4	12.03	401
1778016000	12.03	0.56	4.88	12.03	12.03	12.03	642
1777930140	11.47	-0.06	-0.52	11.72	11.725	11	7216
1777671000	11.53	-0.97	-7.76	12.6	12.6	11	4892
1777584540	12.5	1.18	10.42	12.5	12.5	12.5	24677
1777498140	11.32	0.07	0.62	11.37125	11.4525	11.32	5197
1777411800	11.25	-0.07	-0.57	11.3	11.3	11.25	6222
1777325400	11.315	-0.55	-4.64	10.5	11.32	10.5	34851
1777065780	11.865	0.86	7.77	11.53	11.865	11.53	40211
1776979740	11.01	-0.76	-6.46	11.01	11.01	11.01	409
1776893340	11.77	0	0.00	11.77	11.77	11.77	0
1776806940	11.77	-0.5	-4.04	11.8	11.8	11.77	10743
1776720540	12.265	-0.36	-2.81	12.265	12.265	12.265	472
1776460800	12.62	0.12	0.96	12.5	12.62	11.685	11892
1776374940	12.5	0.18	1.46	11.3	12.5	11.3	5274
1776288360	12.32	0.44	3.68	12.25	12.32	12.25	2044
1776202140	11.8823	0	0.00	11.8823	11.8823	11.8823	0
1776115740	11.8823	-0.47	-3.79	10.9	12.15	10.9	3903
1775856000	12.35	0.25	2.07	12.07	12.35	12.07	2646
1775770140	12.1	0.7	6.13	11.4	12.1	11.4	766
1775683500	11.401	0.44	4.02	11.4	11.47	11.4	1728
1775596800	10.96	-0.33	-2.92	11.005	11.21	10.88	1714
1775510940	11.29	0.28	2.52	11.21	11.29	11.21	669