Residential Secure Income Plc【RESI】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	0.8	1.55642023346	51.4	52.8	50.4	166455	51.23476912	DE
4	1	1.953125	51.2	53.2	50	147191	51.62412311	DE
12	1.2	2.35294117647	51	56.6	49.9	199760	52.72535261	DE
26	-6.2	-10.6164383562	58.4	60	49	236584	54.25055958	DE
52	-8	-13.2890365449	60.2	62	49	255350	56.33473354	DE
156	-13.6	-20.6686930091	65.8	67.8	45	288280	55.91293931	DE
260	-49.8	-48.8235294118	102	117.5	45	281056	71.06965904	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781541000	51.6	0.4	0.78	50.4	51.6	50.4	410895
1781281800	51.2	0.8	1.59	51.4	51.4	51.2	57280
1781195400	50.4	-0.6	-1.18	51.4	51.4	50.4	104335
1781109000	51	0	0.00	52	52	50.6	132959
1781022600	51	-0.4	-0.78	51.4	51.6	51	126804
1780936200	51.4	-0.2	-0.39	51.4	51.4	51.4	24977
1780677000	51.6	0	0.00	50.4	51.6	50.4	80917
1780590600	51.6	1.6	3.20	51	51.6	50.2	222499
1780504200	50	-2.6	-4.94	52	52	50	140230
1780417800	52.6	0.4	0.77	51.2	52.6	50	107645
1780331400	52.2	-0.6	-1.14	51.2	52.8	51.2	222222
1780072200	52.8	0	0.00	52	52.8	52	46032
1779985800	52.8	0	0.00	52	52.8	52	45749
1779899400	52.8	0.6	1.15	52.4	52.8	52.2	245126
1779813000	52.2	0.6	1.16	51.2	52.2	51.2	104551
1779467400	51.6	0	0.00	51.6	51.6	51.6	225130
1779381000	51.6	0.4	0.78	51.6	52.8	51.6	231273
1779294600	51.2	0	0.00	51.2	53.2	51.2	191503
1779208200	51.2	0	0.00	51.2	52.2	51.2	76494
1779121800	51.2	-0.4	-0.78	51.8	51.8	51.2	115002
1778862600	51.6	-0.2	-0.39	51.8	52.8	51.6	165166
1778776200	51.8	-1.4	-2.63	52.6	52.6	51.6	275237
1778689800	53.2	0.4	0.76	52.8	53.4	52.8	115897
1778603400	52.8	-0.4	-0.75	53.2	53.2	52.4	856507
1778517000	53.2	-0.2	-0.37	53.4	53.4	52.4	151758
1778257800	53.4	0.8	1.52	52.6	53.4	52.6	192764
1778171400	52.6	0.2	0.38	52.4	53.2	52	105888
1778085000	52.4	-1	-1.87	53.2	53.2	52.4	241829
1777998600	53.4	0.4	0.75	52.2	53.4	51.6	87274
1777653000	53	0.2	0.38	52.8	53	52	304732
1777566600	52.8	-0.2	-0.38	52.4	54.2	52.4	110352
1777480200	53	0.4	0.76	53.4	53.4	52.2	91945
1777393800	52.6	0	0.00	53	53	52.6	78440
1777307400	52.6	-0.2	-0.38	52	53	51.8	305603
1777048200	52.8	-2.2	-4.00	52.2	54.6	51.2	49918
1776961800	55	0	0.00	54.8	55	54.8	22559
1776875400	55	1.8	3.38	52.8	55	52.8	50801
1776789000	53.2	-1	-1.85	54.8	54.8	53.2	147912
1776702600	54.2	-1.8	-3.21	53.4	54.4	53	601807
1776443400	56	2	3.70	56.6	56.6	56	36823
1776357000	54	-1.2	-2.17	56	56	54	84481
1776270600	55.2	0.4	0.73	55.2	55.2	55.2	103330
1776184200	54.8	-0.2	-0.36	54.2	54.8	54	281270
1776097800	55	0	0.00	54.2	56	53.2	348834
1775838600	55	0	0.00	55.4	56	54.6	695372
1775752200	55	0.6	1.10	55	55	55	59999
1775665800	54.4	1.8	3.42	54.4	54.4	54.4	447478
1775579400	52.6	0	0.00	52.2	54.2	52.2	475280
1775147400	52.6	-0.4	-0.75	53.4	53.4	51.8	314686
1775061000	53	2	3.92	50.8	54.4	50.8	289027
1774974600	51	-0.2	-0.39	51	53	50.8	185403
1774888200	51.2	-0.4	-0.78	49.9	51.6	49.9	201653
1774632600	51.6	1.4	2.79	52.4	52.4	50	133552
1774546200	50.2	-1	-1.95	52.4	52.4	50.2	331896
1774459800	51.2	-0.2	-0.39	53	53	51	229377
1774373400	51.4	0.2	0.39	51	52.6	51	100086
1774287000	51.2	0.4	0.79	51	51.6	49	615658
1774027800	50.8	-0.2	-0.39	52.4	52.6	50	577671
1773941400	51	-0.6	-1.16	51.6	52.6	49	299165
1773855000	51.6	-1	-1.90	52.4	52.4	51	224614
1773768600	52.6	0.2	0.38	53.8	53.8	52.4	231171
1773682200	52.4	-1.2	-2.24	54.4	54.4	52.4	315849