RTX Corp【RYTT34】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	-5.08	-2.95177222545	172.1	173.27	164.22	371	172.28243534	DR
4	11.46	7.36693237336	155.56	173.27	153.07	468	163.21605311	DR
12	6.93	4.32881504154	160.09	173.27	140.84	1250	150.16734839	DR
26	-2.94	-1.72981878089	169.96	190	140.84	1071	161.64375639	DR
52	32.65	24.2985785518	134.37	190	133.42	1165	153.92614337	DR
156	87.46	109.929612871	79.56	190	58.94	1729	109.07811852	DR
260	92.63	124.519424654	74.39	190	58.94	2382	92.35100132	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
1783719000	167.02	1.02	0.61	167.02	167.02	164.22	109
1783632600	166	-2.47	-1.47	167.61	167.61	166	12
1783546200	168.47	-3.93	-2.28	171.38	171.38	168.13	40
1783459800	172.4	-0.1	-0.06	173.27	173.27	171.85	1642
1783373400	172.5	0.4	0.23	172.1	172.5	171.36	161
1783114200	172.1	0.1	0.06	172.1	172.1	172.1	1
1783027740	172	5.6	3.37	170	172.03	169.83	22
1782941400	166.4	3.36	2.06	164	166.4	163.86	181
1782855000	163.04	1.28	0.79	162	163.13999	162	298
1782768600	161.76	0.32	0.20	162.08	162.51	161.76	8
1782509400	161.44	0.8	0.50	161.44	161.44	161.44	15
1782423000	160.63999	0	0.00	163.19999	163.19999	160.19999	5735
1782336540	160.63999	4	2.55	162.08	162.08	160.63999	185
1782250200	156.63999	0	0.00	156.63999	156.63999	156.63999	0
1782163800	156.63999	-0.74	-0.47	157.38	157.38	155.52	7
1781904600	157.38	-1.98	-1.24	157.38	157.38	157.38	1
1781818140	159.36	-4.14	-2.53	164.25	165.84	159.36	62
1781731740	163.5	6.37	4.05	159.05	163.5	157.79	204
1781645400	157.13	0.93	0.60	153.07	157.86	153.07	252
1781559000	156.19999	1.59	1.03	153.31	156.19999	153.31	28
1781299800	154.61	-0.95	-0.61	155.56	155.71	154.57	34
1781213400	155.56	1.56	1.01	154.21	155.56	154.21	18
1781126940	154	-2.46	-1.57	156.19999	156.19999	153.91999	10
1781040600	156.46	1.74	1.12	154.72999	157.19999	154.72999	1035
1780954140	154.72	-0.73	-0.47	155.44999	155.85	153.91999	195
1780695000	155.44999	6.81	4.58	150.44999	156.02	150.44999	5814
1780522200	148.63999	2.99	2.05	145.5	148.81	145.5	4508
1780435800	145.65	-0.15	-0.10	145.5	146.49	144.76	5281
1780349400	145.8	-4.65	-3.09	149.1	149.1	145.79	21348
1780090200	150.44999	0.22	0.15	150.6	151.65	149.1	44
1780003800	150.22999	0.42	0.28	149.69999	152.4	149.69999	522
1779917400	149.81	-0.79	-0.52	150.02	150.6	147.91999	469
1779830940	150.6	0.85	0.57	148	150.6	147.62	792
1779744600	149.75	2	1.35	147.69999	149.75	147.69999	5
1779485400	147.75	1.05	0.72	148.16999	154.27	146.65	363
1779398940	146.69999	1.24	0.85	145.46	147.88999	145.21	163
1779312600	145.46	-1.09	-0.74	146.5	146.87	144.47999	155
1779226140	146.55	1.23	0.85	147.3	148.5	146.55	487
1779139800	145.32	0.87	0.60	145.9	145.9	142.94	226
1778880600	144.44999	-1.5	-1.03	147.3	148.35	144.16	772
1778794140	145.94999	-2.85	-1.92	150	150	145.77	2938
1778707800	148.8	1.95	1.33	146.85	149.28	144.66999	328
1778621400	146.85	0.41	0.28	146.44	146.85	144.3	226
1778535000	146.44	2.59	1.80	140.97	146.44	140.97	328
1778275800	143.85	1.64	1.15	144.44999	144.44999	143.1	299
1778189400	142.21	-3.19	-2.19	142.49	144.84	142.11	313
1778102940	145.4	3.62	2.55	141.78	146.13999	141.78	413
1778016600	141.78	-1.72	-1.20	143.49	143.49	140.84	287
1777930200	143.5	-1.92	-1.32	145.41	145.41	143.1	4754
1777584600	145.41999	1.87	1.30	143.55	146.02	143.55	385
1777498140	143.55	-6.95	-4.62	149.99	149.99	142.94999	335
1777411800	150.5	6.5	4.51	144.5	150.5	143.6	3022
1777325340	144	-6.04	-4.03	150.01	150.01	143.4	352
1777066200	150.04	0.94	0.63	149.55	150.04	143.26	1198
1776979800	149.1	-6.61	-4.25	149	149.66	147.6	134
1776893400	155.71	-6.21	-3.84	160	160	148.96	893
1776720600	161.91999	-1.12	-0.69	164.68	164.68	161.91999	127
1776461400	163.04	-0.27	-0.17	160.09	164.96	160.09	2587
1776375000	163.31	-2.26	-1.36	163.38	165.76	162.86	352
1776288600	165.57	-3.41	-2.02	167.96	168.98	165.01	477
1776202140	168.98	1.19	0.71	167.07	169.61	167.07	75
1776115800	167.79	-0.51	-0.30	167.63	170.17	167.12	992