ルーブリック【RBRK】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 80.00 (25/02/13)
52週安値 28.34 (24/06/21)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/26 | 70.06 | 71.42 | 67.01 | 67.91 | -6.37 | -8.58 | 3,184,447 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/25 | 73.79 | 76.11 | 73.40 | 74.28 | +0.82 | +1.12 | 2,536,366 |
25/03/24 | 70.00 | 73.82 | 69.28 | 73.46 | +5.27 | +7.73 | 2,946,905 |
25/03/21 | 68.24 | 69.42 | 67.40 | 68.19 | -2.00 | -2.85 | 3,935,832 |
25/03/20 | 69.58 | 71.74 | 69.00 | 70.19 | -0.77 | -1.09 | 2,635,844 |
25/03/19 | 70.13 | 71.93 | 69.28 | 70.96 | +0.95 | +1.36 | 2,390,734 |
25/03/18 | 70.55 | 71.44 | 68.75 | 70.01 | -0.83 | -1.17 | 2,174,896 |
25/03/17 | 70.00 | 72.41 | 68.11 | 70.84 | +0.20 | +0.28 | 3,314,069 |
25/03/14 | 67.80 | 71.20 | 64.80 | 70.64 | +15.36 | +27.8 | 7,273,318 |
25/03/13 | 56.48 | 57.11 | 55.00 | 55.28 | -1.83 | -3.20 | 2,710,814 |
25/03/12 | 59.39 | 59.92 | 56.55 | 57.11 | +3.29 | +6.11 | 2,136,217 |
25/03/11 | 51.57 | 55.08 | 51.09 | 53.82 | +1.98 | +3.82 | 2,296,342 |
25/03/10 | 55.01 | 55.90 | 51.45 | 51.84 | -5.51 | -9.61 | 2,486,921 |
25/03/07 | 58.25 | 59.15 | 54.51 | 57.35 | -1.24 | -2.12 | 2,307,106 |
25/03/06 | 60.71 | 62.23 | 58.21 | 58.59 | -4.26 | -6.78 | 1,288,632 |
25/03/05 | 61.16 | 63.23 | 59.56 | 62.85 | +1.29 | +2.10 | 1,135,052 |
25/03/04 | 59.48 | 63.06 | 58.18 | 61.56 | +0.19 | +0.31 | 1,681,242 |
25/03/03 | 66.41 | 68.32 | 60.98 | 61.37 | -3.75 | -5.76 | 1,428,880 |
25/02/28 | 64.00 | 65.26 | 62.64 | 65.12 | +0.82 | +1.28 | 1,686,214 |
25/02/27 | 67.00 | 68.14 | 64.23 | 64.30 | -1.54 | -2.34 | 1,414,660 |
25/02/26 | 65.02 | 67.21 | 65.01 | 65.84 | +1.98 | +3.10 | 1,109,666 |
25/02/25 | 67.54 | 67.59 | 62.59 | 63.86 | -3.86 | -5.70 | 1,863,873 |
25/02/24 | 69.26 | 69.26 | 65.19 | 67.72 | -1.98 | -2.84 | 2,779,474 |
25/02/21 | 71.03 | 72.70 | 69.19 | 69.70 | -2.52 | -3.49 | 1,934,788 |
25/02/20 | 73.50 | 73.55 | 68.58 | 72.22 | -1.97 | -2.66 | 2,481,254 |
25/02/19 | 76.50 | 76.86 | 73.20 | 74.19 | -3.90 | -4.99 | 1,977,106 |
25/02/18 | 77.99 | 78.40 | 75.00 | 78.09 | +0.55 | +0.71 | 1,954,415 |
25/02/14 | 79.80 | 79.80 | 76.56 | 77.54 | -1.18 | -1.50 | 1,201,697 |
25/02/13 | 78.30 | 80.00 | 77.06 | 78.72 | +1.17 | +1.51 | 2,015,127 |
25/02/12 | 72.42 | 78.28 | 71.20 | 77.55 | +4.65 | +6.38 | 2,090,554 |
25/02/11 | 76.10 | 76.78 | 72.52 | 72.90 | -4.06 | -5.28 | 1,969,958 |