Realty Incomdrn【R1IN34】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	-0.36	-0.230311560361	156.31	159.84	154	178	155.55207632	DR
4	-0.05	-0.0320512820513	156	162.5	149.7	335	155.64305189	DR
12	-1.17	-0.744653767821	157.12	166.51	149.7	603	158.69696774	DR
26	-3.06	-1.92440726998	159.01	177.09	149.34	399	159.87818585	DR
52	-3.42	-2.14594967685	159.37	177.09	148.93	381	157.92255906	DR
156	7.82	5.27914669547	148.13	185.4	114.8	365	149.52653225	DR
260	-14.05	-8.26470588235	170	207.15	114.8	335	159.53373901	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
1781904600	155.94999	0.93	0.60	156.4	156.49	155.94999	38
1781818140	155.02	0.37	0.24	155.84	157.26	155.02	440
1781731740	154.65	-2.45	-1.56	157.1	157.1	154	224
1781645400	157.1	-0.65	-0.41	159.33	159.33	156.81	145
1781559000	157.75	-0.7	-0.44	155.28	158.22999	155.28	37
1781299800	158.44999	-0.95	-0.60	156.31	159.84	156.31	45
1781213400	159.4	-1.71	-1.06	162.49	162.49	159.4	175
1781126940	161.11	2.55	1.61	160.15	161.59	159.37	84
1781040600	158.56	2.88	1.85	156.93	159.34	155.68	660
1780954140	155.68	-2.29	-1.45	157.97	157.97	155.37	970
1780695000	157.97	5.97	3.93	152.01	158.55	152.01	919
1780522200	152	1.26	0.84	150.32	153.44999	150.32	151
1780435800	150.74	-0.16	-0.11	152.41	152.41	149.69999	103
1780349400	150.9	-4.54	-2.92	155.43	155.43	150	957
1780090200	155.44	-0.56	-0.36	157.56	157.56	154	80
1780003800	156	-3.59	-2.25	160	162.5	156	165
1779917400	159.59	3.1	1.98	156.16	159.59	156.16	184
1779830940	156.49	2.15	1.39	154.05	157.12	154.05	52
1779744600	154.34	-1.02	-0.66	154.05	156.72	154.05	78
1779485400	155.36	-0.64	-0.41	156	156.68	154.8	891
1779398940	156	0.79	0.51	154.06	156	154.06	287
1779312600	155.21	-1.38	-0.88	156.16	156.16	154.4	50
1779226140	156.59	2.59	1.68	155.84	157.35	155.54	106
1779139800	154	-1.32	-0.85	155.31	155.31	153.44	160
1778880600	155.32	0.53	0.34	156.34	156.53	155.32	240
1778794140	154.79	0.79	0.51	153.74	154.79	153.59	21
1778707800	154	0.56	0.36	153.6	154	151.49	28
1778621400	153.44	1.2	0.79	151.5	153.59	151.5	48
1778535000	152.24	0.54	0.36	153.22	153.22	151.88	70
1778275800	151.69999	-1.25	-0.82	154.69	154.69	151	253
1778189400	152.94999	-4.53	-2.88	159.06	159.06	152.35	467
1778102940	157.47999	1.48	0.95	156	157.91	156	710
1778016600	156	-1.88	-1.19	156.93	157.08	155.69999	439
1777930200	157.88	-2.12	-1.33	159.99	159.99	157.26	136
1777584600	160	-0.54	-0.34	160.54	160.54	158.77	18899
1777498140	160.54	-0.46	-0.29	160.54	160.54	160.54	7
1777411800	161	-3.93	-2.38	166.51	166.51	155.71	43
1777325340	164.93	6.23	3.93	160.29	164.93	155.86	116
1777066200	158.69999	-2.1	-1.31	160.8	165	157.6	366
1776979800	160.8	2.88	1.82	159.5	160.8	157.9	389
1776893400	157.91999	-3.88	-2.40	163.41999	163.41999	157.59	1424
1776720600	161.8	-2.54	-1.55	164.97999	164.97999	161.8	95
1776461400	164.34	3.06	1.90	162.5	164.34	160.8	160
1776375000	161.28	1.92	1.20	160.96	161.28	160.22999	59
1776288600	159.36	0.16	0.10	160.8	160.8	159.04	267
1776202140	159.19999	1.2	0.76	159.58	159.58	157.44999	24
1776115800	158	-0.56	-0.35	160	160.15	157.43	153
1775856600	158.56	-1.29	-0.81	161.44999	161.44999	158.44999	372
1775770200	159.85	-2.24	-1.38	162.49	162.49	159.84	44
1775683740	162.09	1.29	0.80	157.58	162.09	157.58	119
1775597340	160.8	2.02	1.27	155.6	160.8	155.6	613
1775511000	158.78	-2.12	-1.32	162.49	162.49	158.72999	200
1775165400	160.9	1.32	0.83	161.18	161.59	159.58	306
1775078940	159.58	-0.04	-0.03	159.19999	159.58	157.8	380
1774992540	159.62	1.88	1.19	160	161.27	158.19999	190
1774906140	157.74	-2.85	-1.77	162.19999	162.19999	157	38
1774647000	160.59	5.59	3.61	157.12	160.6	157.12	118
1774560540	155	-3.57	-2.25	159.6	159.6	155	94
1774474140	158.57	-1.08	-0.68	161.25	161.25	156.32	328
1774387740	159.65	0.13	0.08	159.99	160.79	159.65	138
1774301340	159.52	0.8	0.50	163.5	163.5	159.52	164