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	-0.6	-5.60747663551	10.7	10.79	10.1	3955	10.5613155	CS
4	-0.89	-8.0982711556	10.99	11.8499	10.1	4272	11.04889972	CS
12	-1.94	-16.1129568106	12.04	12.27	10.1	3693	11.12856504	CS
26	-4.3	-29.8611111111	14.4	17.49	10.05	6028	12.17835959	CS
52	-5.38	-34.7545219638	15.48	20	10.05	5135	13.61019784	CS
156	-3.1	-23.4848484848	13.2	31.89	10.05	4662	17.43571348	CS
260	-8.45	-45.5525606469	18.55	31.89	10.05	3600	17.24160883	CS

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
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
1774391700	11.84	0.34	2.96	11.74	12	11.24	2677
1774305300	11.5	-0.14	-1.20	11.47	11.5	11.24	3008
1774046100	11.64	0.41	3.67	10.75	11.64	10.75	3543
1773959700	11.228	0.45	4.18	10.9	11.24	10.5	17149
1773873300	10.778	-0.05	-0.48	11.16	11.235	10.51	1880
1773786900	10.83	-0.74	-6.40	11.6	11.8956	10.83	11072
1773700500	11.57	0.21	1.85	11.7529	11.8778	11.54	2899
1773441300	11.36	0.09	0.80	11.41	11.99	11.305	3094
1773354900	11.27	-0.73	-6.04	12.04	12.27	11.1586	6510
1773268500	11.995	-0.27	-2.16	12	12.25	11.995	3232
1773182100	12.26	0.11	0.91	12.27	12.27	12.1	7520
1773095700	12.15	0.4	3.40	11.96	12.25	11.96	6480
1772840100	11.75	-0.34	-2.81	12	12	11.4984	6555
1772753700	12.09	0.51	4.43	11.73	12.09	11.53	3041