Rand Capital Corporation【RAND】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	-0.1227	-1.18665377176	10.34	10.4899	10.2	2332	10.383444	CS
4	-0.4827	-4.51121495327	10.7	10.79	10	3032	10.36785815	CS
12	-1.3827	-11.9198275862	11.6	11.8499	10	3259	10.87100169	CS
26	-1.1327	-9.97973568282	11.35	12.5	10	4525	11.20376698	CS
52	-5.1527	-33.5243981783	15.37	20	10	5076	13.43960568	CS
156	-2.8827	-22.0053435115	13.1	31.89	10	4707	17.36406724	CS
260	-6.6627	-39.470971564	16.88	31.89	10	3623	17.1810595	CS

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
1782340500	10.2173	-0.26	-2.51	10.26	10.26	10.2173	2643
1782254100	10.48	-0.01	-0.09	10.34	10.48	10.21	2222
1782167700	10.4899	0.21	2.08	10.2	10.4899	10.2	3289
1781822100	10.2764	-0.07	-0.66	10.34	10.448	10.2764	1173
1781735700	10.345	0	0.00	10.29	10.345	10.26	2062
1781649300	10.345	0	0.00	10.2	10.345	10.2	2180
1781562900	10.345	0.2	1.92	10.23	10.46	10.2001	3057
1781303700	10.15	0	0.00	10.26	10.4	10.15	908
1781217300	10.15	0.11	1.10	10.13	10.15	10.13	1768
1781130900	10.04	0.03	0.30	10.05	10.15	10.04	3146
1781044500	10.0101	-0.14	-1.38	10.15	10.15	10.0101	1773
1780958100	10.15	0	0.01	10.01	10.15	10.01	2299
1780698900	10.149	-0.28	-2.65	10.34	10.34	10	6163
1780612500	10.425	0	0.05	10.43	10.6	10.31	5143
1780526100	10.4201	-0.31	-2.86	10.5	10.71	10.35	9639
1780439700	10.7272	0.03	0.25	10.62	10.73	10.61	5349
1780353300	10.7	0.1	0.94	10.49	10.74	10.49	1573
1780094100	10.6	-0.1	-0.93	10.66	10.79	10.6	1903
1780007700	10.7	-0.05	-0.47	10.7	10.7	10.7	1313
1779921300	10.75	-1.07	-9.05	10.74	11.45	10.74	9810
1779834900	11.82	1.05	9.75	10.79	11.8499	10.79	23823
1779489300	10.77	0.16	1.51	10.79	10.79	10.7	1728
1779402900	10.61	-0.17	-1.54	10.6	10.8	10.585	6224
1779316500	10.7755	-0.02	-0.23	10.8	10.8646	10.7755	871
1779230100	10.8	-0.02	-0.18	10.89	10.89	10.8	837
1779143700	10.82	-0.1	-0.92	10.96	10.96	10.82	1006
1778884500	10.92	-0.13	-1.18	11.02	11.1473	10.92	1981
1778798100	11.05	0.17	1.52	10.78	11.12	10.78	5525
1778711700	10.885	-0.08	-0.75	10.77	10.9	10.77	933
1778625300	10.9675	-0.03	-0.30	10.99	10.99	10.9	1490
1778538900	11	0.05	0.50	10.78	11	10.78	2135
1778279700	10.945	0.22	2.00	10.96	11.11	10.945	1528
1778193300	10.73	-0.26	-2.40	10.99	11.18	10.73	3505
1778106900	10.9938	0.19	1.79	10.8	11.17	10.67	3325
1778020500	10.8	0	0.00	10.99	10.99	10.8	852
1777934100	10.8	-0.28	-2.53	10.77	10.9001	10.77	5823
1777674900	11.08	0	0.00	10.99	11.09	10.99	722
1777588500	11.08	0.37	3.45	11.2	11.2	10.7901	3454
1777502100	10.71	-0.18	-1.62	10.8	11.04	10.7049	2156
1777415700	10.8869	0.1	0.90	10.76	10.8869	10.76	630
1777329300	10.79	-0.1	-0.93	11.07	11.1859	10.79	1475
1777070100	10.8909	-0.16	-1.48	11	11	10.8909	1107
1776983700	11.055	0	0.00	11.06	11.06	10.9875	908
1776897300	11.055	0.16	1.52	11.01	11.095	10.8745	1765
1776810900	10.89	-0.13	-1.18	10.86	10.89	10.825	1174
1776724500	11.02	0.22	2.04	10.61	11.02	10.5968	6837
1776465300	10.8	-0.02	-0.18	10.8	10.8	10.71	2160
1776378900	10.82	-0.15	-1.37	10.96	10.96	10.65	766
1776292500	10.97	0.3	2.81	10.77	10.97	10.77	1667
1776206100	10.67	-0.37	-3.35	10.8	11.28	10.5	11117
1776119700	11.04	-0.15	-1.34	11.22	11.29	10.5	2213
1775860500	11.19	-0.08	-0.67	11.38	11.38	11.03	3783
1775774100	11.2655	-0.12	-1.09	11.2	11.275	11.2	1471
1775687700	11.39	0.07	0.57	11.3	11.39	11.3	1734
1775601300	11.325	-0.15	-1.26	11.24	11.325	11.01	9551
1775514900	11.47	-0.26	-2.22	11.24	11.47	11.24	1249
1775169300	11.73	0	0.00	11.6	11.73	11.5	719
1775082900	11.73	-0.02	-0.17	11.7	11.73	11.52	1197
1774996500	11.75	0.25	2.17	11.59	11.93	11.59	2256
1774910100	11.5	-0.49	-4.09	11.63	11.63	11.5	673
1774650900	11.99	0.48	4.17	11.51	11.99	11.51	4720
1774564500	11.51	-0.44	-3.71	11.94	11.94	11.4901	1960
1774478100	11.954	0.11	0.96	11.82	11.99	11.69	2145