RELX Plc【R1EL34】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	-2.08	-4.96657115568	41.88	41.88	39.8	2	41.04857143	DR
4	-1.64	-3.95752895753	41.44	45.28	39.8	20	44.1741875	DR
12	-3.6	-8.29493087558	43.4	45.91	39.8	14	43.31821705	DR
26	-17.02	-29.9542414643	56.82	67	35.87	162	40.68157612	DR
52	-35.59	-47.2078525003	75.39	75.39	35.87	140	45.7371008	DR
156	0.47	1.19501652682	39.33	77.44	35.87	120	45.70877134	DR
260	6.47	19.4119411941	33.33	77.44	32.74	534	39.87032401	DR

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
1782163800	39.8	-0.55	-1.36	39.85	39.85	39.8	3
1781904540	40.35	0	0.00	40.35	40.35	40.35	0
1781818140	40.35	-0.81	-1.97	40.85	40.85	40.35	2
1781731740	41.16	-0.28	-0.68	41.16	41.16	41.16	2
1781645400	41.44	-0.69	-1.64	41.88	41.88	41.44	3
1781559000	42.13	0	0.00	42.13	42.13	42.13	0
1781299800	42.13	-0.23	-0.54	42.13	42.13	42.13	1
1781213400	42.36	-1.69	-3.84	42.36	42.36	42.36	1
1781126940	44.05	-1.23	-2.72	44.05	44.05	44.05	68
1781040600	45.28	0	0.00	45.28	45.28	45.28	0
1780954200	45.28	0	0.00	45.28	45.28	45.28	0
1780695000	45.28	3.84	9.27	45.28	45.28	45.28	68
1780522200	41.44	0	0.00	41.44	41.44	41.44	0
1780435800	41.44	0	0.00	41.44	41.44	41.44	0
1780349400	41.44	0	0.00	41.44	41.44	41.44	0
1780090200	41.44	0	0.00	41.44	41.44	41.44	0
1780003800	41.44	0	0.00	41.44	41.44	41.44	0
1779917400	41.44	0.19	0.46	41.44	41.44	41.44	15
1779831000	41.25	0	0.00	41.25	41.25	41.25	0
1779744600	41.25	0	0.00	41.25	41.25	41.25	0
1779485400	41.25	0.29	0.71	41.25	41.25	41.25	66
1779399000	40.96	0	0.00	40.96	40.96	40.96	0
1779312600	40.96	0	0.00	40.96	40.96	40.96	0
1779226200	40.96	0	0.00	40.96	40.96	40.96	0
1779139800	40.96	0	0.00	40.96	40.96	40.96	0
1778880600	40.96	-4.28	-9.46	40.96	40.96	40.96	1
1778794200	45.24	0	0.00	45.24	45.24	45.24	0
1778707800	45.24	0	0.00	45.24	45.24	45.24	0
1778621400	45.24	0	0.00	45.24	45.24	45.24	0
1778535000	45.24	0	0.00	45.24	45.24	45.24	0
1778275800	45.24	0	0.00	45.24	45.24	45.24	0
1778189400	45.24	0	0.00	45.24	45.24	45.24	0
1778103000	45.24	0	0.00	45.24	45.24	45.24	0
1778016600	45.24	0	0.00	45.24	45.24	45.24	0
1777930200	45.24	0	0.00	45.24	45.24	45.24	0
1777584600	45.24	-0.67	-1.46	45.24	45.24	45.24	1
1777498140	45.91	0	0.00	45.91	45.91	45.91	0
1777411740	45.91	0	0.00	45.91	45.91	45.91	0
1777325340	45.91	0.46	1.01	45.91	45.91	45.91	1
1777066200	45.45	1.05	2.36	45.45	45.45	45.45	2
1776979800	44.4	0	0.00	44.4	44.4	44.4	0
1776893400	44.4	0	0.00	44.4	44.4	44.4	0
1776720600	44.4	0	0.00	44.4	44.4	44.4	0
1776461400	44.4	0	0.00	44.4	44.4	44.4	0
1776375000	44.4	0	0.00	44.4	44.4	44.4	0
1776288600	44.4	1	2.30	44.4	44.4	44.4	5
1776202140	43.4	0.52	1.21	43.4	43.4	43.4	5
1776115800	42.88	1.36	3.28	41.36	42.88	41.36	9
1775856600	41.52	-1.88	-4.33	41.52	41.52	41.52	5
1775770200	43.4	0	0.00	43.4	43.4	43.4	2
1775683800	43.4	0	0.00	43.4	43.4	43.4	0
1775597400	43.4	0	0.00	43.4	43.4	43.4	0
1775511000	43.4	-1.04	-2.34	43.4	43.4	43.4	1
1775165400	44.44	0	0.00	44.44	44.44	44.44	0
1775079000	44.44	0	0.00	44.44	44.44	44.44	0
1774992600	44.44	0	0.00	44.44	44.44	44.44	0
1774906200	44.44	0	0.00	44.44	44.44	44.44	0
1774647000	44.44	0	0.00	44.44	44.44	44.44	0
1774560600	44.44	0	0.00	44.44	44.44	44.44	0
1774474200	44.44	0	0.00	44.44	44.44	44.44	0
1774387800	44.44	0	0.00	44.44	44.44	44.44	0
1774301400	44.44	0	0.00	44.44	44.44	44.44	0