Republic Bancorp Inc【RBCAA】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	1.56	1.74731182796	89.28	93.54	88.61	125660	91.20354406	CS
4	6.29	7.4393849793	84.55	93.54	83.76	129616	87.5097324	CS
12	16.37	21.982006177	74.47	93.54	72.22	91815	81.88853836	CS
26	22.76	33.4312573443	68.08	93.54	66.5	72280	77.28579353	CS
52	13.94	18.1274382315	76.9	93.54	64.36	49039	75.80796421	CS
156	48.24	113.23943662	42.6	93.54	41.35	31946	68.13236718	CS
260	44.81	97.3495546383	46.03	93.54	37.23	28328	61.04344873	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	91.5	-1.31	-1.41	92.92	93.54	91.22	162821
1782945300	92.81	2.38	2.63	90.43	92.9	90.195	94904
1782858900	90.43	0.13	0.14	90.3	91.085	89.44	158185
1782772500	90.3	0.92	1.03	89.28	90.685	88.61	86731
1782513300	89.38	1.31	1.49	88.44	90.145	88.225	256308
1782426900	88.07	0.2	0.23	87.73	88.84	87.005	109216
1782340500	87.87	0.73	0.84	86.94	87.9299	85.07	103081
1782254100	87.14	1.52	1.78	85.74	87.37	84.855	141611
1782167700	85.62	0.86	1.01	84.47	86.41	84.47	128277
1781822100	84.76	0.07	0.08	85.49	85.95	84.55	268398
1781735700	84.69	-0.67	-0.78	84.96	87.5	83.76	174642
1781649300	85.36	0.15	0.18	85.53	86.3	84.81	143145
1781562900	85.21	-2.45	-2.79	87.68	88.235	84.485	93018
1781303700	87.66	0.78	0.90	87.23	88.51	87.23	73204
1781217300	86.875	-0.86	-0.97	88	88.7799	86.785	94445
1781130900	87.73	1.56	1.81	86.89	88.5399	86	75810
1781044500	86.17	1.3	1.53	85.19	87.145	85.19	70502
1780958100	84.87	0.37	0.44	84.55	85.77	84.26	98789
1780698900	84.5	0.32	0.38	84.18	85.58	83.76	58794
1780612500	84.18	3.22	3.98	82	84.7559	81.9225	92217
1780526100	80.96	-1.4	-1.70	81.8	81.98	79.77	111274
1780439700	82.36	2.59	3.25	79.43	82.37	79.045	97745
1780353300	79.77	-1.18	-1.46	80.3	80.81	78.93	91533
1780094100	80.95	0.61	0.76	80.09	81.26	80.09	100757
1780007700	80.34	0.49	0.61	79.8	80.34	79.09	75849
1779921300	79.85	-0.64	-0.80	80.64	81.52	79.29	82598
1779834900	80.49	1.08	1.36	79.61	81.045	79.54	64377
1779489300	79.41	-0.14	-0.18	79.57	80.44	79.1	64811
1779402900	79.55	1.12	1.43	77.8	79.795	77.2129	52337
1779316500	78.43	0.88	1.13	77.49	78.44	77.135	57734
1779230100	77.55	0.5	0.65	77.05	78.19	76.78	70689
1779143700	77.05	1.57	2.08	75.48	77.14	75.42	48670
1778884500	75.48	-1.19	-1.55	76.47	76.54	75.21	50354
1778798100	76.67	0.8	1.05	76.3	77.6	76.1601	97040
1778711700	75.87	-0.16	-0.21	75.65	76.36	75.5	68704
1778625300	76.03	-0.14	-0.18	75.87	76.26	74.89	71196
1778538900	76.17	-1.22	-1.58	77.48	77.79	76.03	75265
1778279700	77.39	0.57	0.74	76.63	77.49	75.41	88749
1778193300	76.82	-0.15	-0.19	77.13	77.7	76.295	128019
1778106900	76.97	0.49	0.64	76.73	77.635	76.4	76390
1778020500	76.48	0.67	0.88	75.86	77.26	75.86	56070
1777934100	75.81	-0.47	-0.62	75.78	76.765	75.17	74652
1777674900	76.28	0.55	0.73	75.72	76.89	74.8	66796
1777588500	75.73	0.77	1.03	74.36	75.9896	74.36	43055
1777502100	74.96	-1.41	-1.85	76.02	76.63	74.81	44920
1777415700	76.37	1.23	1.64	75.43	77	75.36	111207
1777329300	75.14	1.75	2.38	73.68	75.57	73.52	72832
1777070100	73.39	-3.43	-4.46	76.28	76.54	72.57	105192
1776983700	76.82	4.36	6.02	72.95	77.085	72.43	75462
1776897300	72.46	-1.06	-1.44	73.8	74.1	72.22	54723
1776810900	73.52	-1.67	-2.22	74.95	75.72	73.07	72682
1776724500	75.19	-0.28	-0.37	75.04	75.96	75.04	65721
1776465300	75.47	2.39	3.27	73.84	76.27	73.005	75038
1776378900	73.08	-0.36	-0.49	73.02	73.88	72.84	49336
1776292500	73.44	-0.97	-1.30	74.41	74.41	73.005	50829
1776206100	74.41	0.54	0.73	73.73	74.73	72.4	69385
1776119700	73.87	-0.7	-0.94	74.47	74.47	72.23	87357
1775860500	74.57	-0.67	-0.89	75.24	75.47	73.305	117901
1775774100	75.24	2.2	3.01	72.95	75.24	72.525	67574
1775687700	73.04	1.08	1.50	73.56	74.34	72.39	119336
1775601300	71.96	0.02	0.03	71.89	72.2106	71.33	103594
1775514900	71.94	0.09	0.13	71.85	72.16	71.1	112068