Rareview Tax Advantaged Income【RTAI】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	-0.3393	-1.58255597015	21.44	21.44	21.1007	1282	21.27450529	SP
4	-0.3377	-1.57521083663	21.4384	21.57	20.7627	1342	21.13946113	SP
12	-0.1142	-0.538300911152	21.2149	21.585	20.37	1529	21.17236547	SP
26	-0.1925	-0.904044483685	21.2932	22.59	20.37	1470	21.3636475	SP
52	0.9457	4.69213594642	20.155	22.59	19.92	1313	21.11733657	SP
156	0.7607	3.73992133727	20.34	23.55	17.3241	1441	20.79910042	SP
260	-6.7693	-24.2888410477	27.87	29.18	17.3241	2086	23.30990394	SP

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
1780698600	21.1007	-0.16	-0.77	21.2655	21.2655	21.1007	364
1780612200	21.2655	0.04	0.17	21.38	21.38	21.24	999
1780525800	21.2296	-0.07	-0.33	21.3	21.31	21.2296	2238
1780439400	21.3	-0.05	-0.25	21.2684	21.3	21.2684	931
1780353000	21.3539	-0.06	-0.28	21.44	21.44	21.33	1877
1780093800	21.4143	0.04	0.21	21.37	21.4143	21.37	464
1780007400	21.37	0.03	0.14	21.34	21.37	21.34	1606
1779921000	21.34	0.18	0.86	21.1	21.36	21.1	3543
1779834600	21.1574	0.22	1.04	20.94	21.1574	20.94	1994
1779489000	20.94	0.04	0.18	20.9034	20.94	20.9034	139
1779402600	20.9034	-0.03	-0.16	20.9366	20.9366	20.9034	31
1779316200	20.9366	0.17	0.84	20.7627	20.9366	20.7627	6
1779229800	20.7627	-0.09	-0.43	20.8528	20.8528	20.7627	3976
1779143400	20.8528	-0.2	-0.95	21.57	21.57	20.8528	1282
1778884200	21.0538	-0.19	-0.89	21.2438	21.2438	21.0538	4610
1778797800	21.2438	0.01	0.07	21.23	21.2438	21.23	107
1778711400	21.23	-0.11	-0.51	21.3395	21.3395	21.23	976
1778625000	21.3395	-0.07	-0.34	21.4115	21.4115	21.3299	106
1778538600	21.4115	-0.03	-0.13	21.4384	21.4384	21.4115	244
1778279400	21.4384	0.02	0.11	21.4156	21.4384	21.4156	663
1778193000	21.4156	0.05	0.21	21.585	21.585	21.4156	260
1778106600	21.37	0.09	0.44	21.11	21.42	21.11	1693
1778020200	21.2766	0.3	1.45	20.9732	21.2766	20.9732	2147
1777933800	20.9732	-0.27	-1.26	21.1534	21.1534	20.97	7606
1777674600	21.24	-0.01	-0.03	21.247	21.247	21.195	661
1777588200	21.247	0.08	0.36	21.1708	21.247	21.1708	12514
1777501800	21.1708	-0.11	-0.52	21.2811	21.2811	21.15	4055
1777415400	21.2811	-0.05	-0.23	21.33	21.33	21.25	489
1777329000	21.33	0.02	0.10	21.3086	21.33	21.3086	111
1777069800	21.3086	-0.02	-0.10	21.3298	21.3298	21.27	111
1776983400	21.3298	-0.06	-0.27	21.3873	21.3873	21.31	1606
1776897000	21.3873	-0.04	-0.17	21.4227	21.4227	21.36	107
1776810600	21.4227	-0.04	-0.17	21.46	21.46	21.42	743
1776724200	21.46	-0.01	-0.05	21.04	21.46	21.04	1615
1776465000	21.47	0.09	0.42	21.38	21.47	21.38	220
1776378600	21.38	0.05	0.23	21.3308	21.4	21.3308	4734
1776292200	21.3308	-0.03	-0.14	21.3607	21.3607	21.3	427
1776205800	21.3607	0.03	0.14	21.19	21.39	21.19	1462
1776119400	21.3316	0.07	0.31	21.2651	21.3316	21.2651	16
1775860200	21.2651	-0.02	-0.09	21.2838	21.2838	21.26	209
1775773800	21.2838	0.11	0.54	20.7	21.2838	20.7	14407
1775687400	21.1691	0.43	2.06	21.24	21.24	21.1691	93
1775601000	20.7411	0.19	0.93	20.5506	20.7411	20.5506	1212
1775514600	20.5506	-0.11	-0.53	20.661	20.661	20.5506	775
1775169000	20.661	-0.15	-0.71	20.7263	20.7263	20.6	4352
1775082600	20.8091	0.07	0.33	20.7399	20.8091	20.7399	55
1774996200	20.7399	0.36	1.76	20.3816	20.7399	20.3816	53
1774909800	20.3816	-0.04	-0.18	20.418	20.418	20.37	92
1774650600	20.418	-0.15	-0.74	20.5706	20.5706	20.418	88
1774564200	20.5706	-0.16	-0.77	20.7306	20.7306	20.5706	12
1774477800	20.7306	0.13	0.63	20.65	20.7306	20.65	9
1774391400	20.6011	-0.25	-1.22	20.8554	20.8554	20.6011	40
1774305000	20.8554	0.01	0.05	20.8454	20.8554	20.8454	7
1774045800	20.8454	-0.28	-1.33	21.1261	21.1261	20.8454	6
1773959400	21.1261	-0.04	-0.21	21.17	21.17	21.1261	99
1773873000	21.17	-0.03	-0.15	21.2027	21.24	21.17	208
1773786600	21.2027	-0.01	-0.05	21.2126	21.2126	21.2027	218
1773700200	21.2126	-0	-0.01	21.2149	21.2149	21.2126	36
1773441000	21.2149	0	0.02	21.2101	21.2149	21.2101	23
1773354600	21.2101	-0.1	-0.49	21.3139	21.3139	21.2101	7
1773268200	21.3139	-0.07	-0.31	21.3809	21.42	21.29	1015
1773181800	21.3809	0.05	0.25	21.3286	21.42	21.3286	12
1773095400	21.3286	-0.1	-0.45	21.424	21.424	21.31	3460