Resmed Inc【RMD】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	-1.32	-4.5643153527	28.92	29.11	25.5	2335517	26.71821157	DE
4	-1.2	-4.16666666667	28.8	29.71	25.5	1561178	27.99617348	DE
12	-5.73	-17.1917191719	33.33	34.081	25.5	1336853	30.00106601	DE
26	-10.4	-27.3684210526	38	39.6	6.678	1190637	33.2629955	DE
52	-10.76	-28.0500521376	38.36	415.978	6.678	1103215	36.72613369	DE
156	-5.76	-17.2661870504	33.36	415.978	6.678	1655244	31.09447303	DE
260	0.93	3.48706411699	26.67	415.978	6.678	1442912	31.80542193	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780553700	26.52	0.74	2.87	26.07	26.56	26.06	3226648
1780467300	25.78	-0.29	-1.11	25.9	25.9	25.5	2767047
1780380900	26.07	-0.54	-2.03	26.35	26.35	25.925	3243351
1780294500	26.61	-2.06	-7.19	26.79	26.877	26.34	3206972
1780035300	28.67	-0.33	-1.14	28.65	28.87	28.45	1721828
1779948900	29	-0.28	-0.96	28.92	29.11	28.83	738386
1779862500	29.28	0.04	0.14	29.21	29.35	29.1	770291
1779776100	29.24	0.23	0.79	29.2	29.31	29	949825
1779689700	29.01	-0.39	-1.33	29.1	29.17	28.99	2217988
1779430500	29.4	-0.21	-0.71	29.45	29.58	29.31	817334
1779344100	29.61	0.35	1.20	29.55	29.71	29.39	3185896
1779257700	29.26	0.51	1.77	29.11	29.3	28.98	1107558
1779171300	28.75	0.51	1.81	28.66	28.8	28.46	716130
1779084900	28.24	-0.08	-0.28	28.5	28.5	28.15	841999
1778825700	28.32	0.33	1.18	28.2	28.36	28.11	1045625
1778739300	27.99	-0.25	-0.89	28.13	28.13	27.81	964273
1778652900	28.24	0.64	2.32	28.27	28.27	27.96	912167
1778566500	27.6	-0.99	-3.46	27.64	27.655	27.25	2166971
1778480100	28.59	0.05	0.18	28.6	28.65	28.23	1075648
1778220900	28.54	-0.25	-0.87	28.85	28.91	28.5	1867440
1778134500	28.79	0.02	0.09	28.8	29.01	28.65	906825
1778048100	28.765	-0.89	-2.98	29.1	29.1	28.66	1742664
1777961700	29.65	0.77	2.67	29.26	29.8	28.801	2144725
1777875300	28.88	0.16	0.56	28.75	28.93	28.368	2238706
1777616100	28.72	-1	-3.36	29.78	29.95	28.4	3428943
1777529700	29.72	-0.57	-1.88	29.11	29.9	28.89	1589373
1777443300	30.29	-0.42	-1.37	30.28	30.4	30.01	811116
1777356900	30.71	0.17	0.56	30.72	30.89	30.61	1179370
1777270500	30.54	-0.27	-0.88	30.72	30.784	30.51	704940
1777011300	30.81	-0.14	-0.45	30.88	30.88	30.66	1255905
1776924900	30.95	0.17	0.55	30.93	31.01	30.66	1389419
1776838500	30.78	-0.74	-2.35	31.3	31.3	30.72	1644587
1776752100	31.52	-0.21	-0.66	31.65	31.69	31.41	742973
1776665700	31.73	0.2	0.63	31.65	31.85	31.5	1024589
1776406500	31.53	-0.4	-1.25	31.58	31.61	31.316	1189045
1776320100	31.93	-0.73	-2.24	32.45	32.45	31.92	1572294
1776233700	32.659999	0.45	1.40	32.509999	32.67	32.299999	1219934
1776147300	32.21	0.06	0.19	32.59	32.68	32.159999	1277382
1776060900	32.15	-0.17	-0.53	32.31	32.42	32.1	795354
1775801700	32.32	-0.44	-1.34	32.2	32.34	32.1	967003
1775715300	32.759999	-0.4	-1.21	32.7	32.9	32.61	1283242
1775628900	33.159999	0.76	2.35	32.689999	33.28	32.59	1125318
1775542500	32.4	0.15	0.47	32.6	32.619999	32.35	857100
1775106900	32.25	-0.46	-1.41	32.28	32.52	32.18	716931
1775020500	32.71	0.55	1.71	32.45	32.74	32.33	751988
1774934100	32.159999	0.19	0.59	31.93	32.305	31.9	1288313
1774847700	31.97	-0.27	-0.85	32	32.009999	31.6	765670
1774588500	32.244999	-0.3	-0.91	32.299999	32.45	32.11	698512
1774502100	32.54	-0.48	-1.45	32.549999	32.74	32.49	809644
1774415700	33.02	0.54	1.66	32.79	33.119999	32.7	701527
1774329300	32.479999	0.1	0.31	32.6	32.741999	32.33	606344
1774242900	32.38	0.24	0.75	32.09	32.6	31.77	2380794
1773983700	32.14	-0.21	-0.65	32.25	32.299999	32.11	998075
1773897300	32.35	-0.55	-1.67	32.52	32.63	32.13	1334482
1773810900	32.9	0.31	0.94	32.9	33.009999	32.63	685792
1773724500	32.595	-0.19	-0.56	32.79	32.799999	32.45	684346
1773638100	32.78	-0.2	-0.61	33	33.171	32.68	1397193
1773378900	32.979999	-0.17	-0.51	32.9	33.432	32.67	972903
1773292500	33.15	-1.14	-3.32	33.33	34.081	33.009999	1337431
1773206100	34.29	-1.18	-3.33	34.65	34.785	6.678	1587355
1773119700	35.47	0.34	0.95	35.71	35.92	35.3	1747422
1773033300	35.135	-1.1	-3.02	35.54	35.69	35.05	1966390
1772774100	36.23	-0.47	-1.28	36.15	36.42	36.06	1317173
1772687700	36.7	0.25	0.69	36.24	36.73	36.19	1161251