RedCloud Holdings PLC【RCT】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	-0.118	-17.6119402985	0.67	0.7077	0.548	420398	0.65635143	CS
4	-0.138	-20	0.69	1.17	0.548	3372462	0.73864098	CS
12	-0.362	-39.6061269147	0.914	1.39	0.548	4258298	0.91094867	CS
26	-1.108	-66.7469879518	1.66	1.72	0.548	2086720	0.9239565	CS
52	-1.148	-67.5294117647	1.7	5.36	0.548	1967313	1.63125897	CS
156	-6.708	-92.3966942149	7.26	7.26	0.548	664169	1.64247799	CS
260	-6.708	-92.3966942149	7.26	7.26	0.548	397760	1.64247799	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
1780698900	0.5263	-0.0842	-13.79	0.6	0.6	0.4675	578473
1780612500	0.6105	-0.0055	-0.89	0.601	0.6179	0.583	372144
1780526100	0.616	-0.0289	-4.48	0.6343	0.64	0.6022	226317
1780439700	0.6449	-0.0441	-6.40	0.629	0.6515	0.6	351208
1780353300	0.6889999	0.0089999	1.32	0.6284999	0.6899999	0.6264	329622
1780094100	0.68	-0.032	-4.49	0.67	0.7077	0.6451	822701
1780007700	0.712	-0.038	-5.07	0.63	0.7186	0.6201	2264946
1779921300	0.75	0.1457001	24.11	0.6	1.17	0.5879	56139139
1779834900	0.6042999	-0.0118	-1.92	0.6156	0.6314999	0.6	97099
1779489300	0.6161	0.0213	3.58	0.6042	0.648	0.5881	282817
1779402900	0.5948	-0.022	-3.57	0.6244	0.6244	0.581801	112096
1779316500	0.6168	0.0172	2.87	0.622	0.649	0.6039	187149
1779230100	0.5996	0.0076	1.28	0.59	0.639	0.5702	121585
1779143700	0.592	-0.0005	-0.08	0.59	0.6199	0.5506	237810
1778884500	0.5925	-0.0105	-1.74	0.603	0.603	0.59	408334
1778798100	0.603	-0.0481	-7.39	0.65	0.6501	0.6	709078
1778711700	0.6511	-0.0139	-2.09	0.6635	0.77	0.6501	701373
1778625300	0.665	-0.0152	-2.23	0.6703	0.6703	0.6139	260814
1778538900	0.6802	0.014	2.10	0.67	0.6899999	0.6651	233973
1778279700	0.6662	-0.027	-3.89	0.6899999	0.6943	0.662	218581
1778193300	0.6932	0.0032001	0.46	0.6879	0.6949999	0.679	284417
1778106900	0.6899999	0.0012999	0.19	0.6813	0.7099	0.67	295046
1778020500	0.6887	0.0078001	1.15	0.6889	0.6889	0.665	252783
1777934100	0.6808999	-0.0241	-3.42	0.71	0.7147	0.67	181474
1777674900	0.705	0.0100001	1.44	0.71	0.73	0.6896	318315
1777588500	0.6949999	0.005	0.72	0.6899	0.72	0.6631	234676
1777502100	0.6899999	0.0329999	5.02	0.709	0.709	0.66	281019
1777415700	0.657	-0.038	-5.47	0.6811	0.7	0.6501	248672
1777329300	0.6949999	-0.045	-6.08	0.74	0.74	0.6899999	242665
1777070100	0.74	0.0121	1.66	0.7	0.74	0.69495	478476
1776983700	0.7279	-0.0141	-1.90	0.705	0.7279	0.7000999	444409
1776897300	0.742	0.0139	1.91	0.72	0.742	0.6949	407785
1776810900	0.7281	0.0081	1.13	0.699	0.73	0.68	525587
1776724500	0.72	0.001	0.14	0.74	0.76	0.6801	956265
1776465300	0.719	0.016	2.28	0.6778	0.75	0.6776	1304928
1776378900	0.703	0.0377	5.67	0.626	0.71	0.6099	1821400
1776292500	0.6653	-0.0403	-5.71	0.715	0.7284	0.61	3271272
1776206100	0.7056	-0.3044	-30.14	0.8148	0.8795	0.70475	9847449
1776119700	1.01	0.44	77.19	1.2549999	1.3899999	0.9	159888428
1775860500	0.5699999	-0.06	-9.52	0.63	0.646	0.5617	143789
1775774100	0.63	-0.038	-5.69	0.6879999	0.6879999	0.621	84775
1775687700	0.668	-0.009	-1.33	0.7254	0.7715	0.668	120948
1775601300	0.677	-0.013	-1.88	0.7045	0.757499	0.6536999	62954
1775514900	0.6899999	0.0149999	2.22	0.6864	0.709	0.675	87477
1775169300	0.675	-0.0438	-6.09	0.713	0.74	0.6372	159516
1775082900	0.7188	0.0088	1.24	0.7	0.7895	0.7	59763
1774996500	0.71	0.0306	4.50	0.71	0.83	0.68	88100
1774910100	0.6794	-0.1006	-12.90	0.75	0.75	0.661	128990
1774650900	0.78	-0.0793	-9.23	0.8421	0.8974	0.7657	38011
1774564500	0.8593	0.1503	21.20	0.72	0.91	0.72	140637
1774478100	0.709	-0.0079	-1.10	0.7428	0.7459	0.7002	34738
1774391700	0.7169	-0.0481	-6.29	0.76	0.76	0.71	27640
1774305300	0.765	0.0652	9.32	0.7198	0.7658	0.668	73382
1774046100	0.6998	-0.066166	-8.64	0.787	0.79	0.69495	80997
1773959700	0.765966	-0.057334	-6.96	0.8068	0.8149999	0.7314	102136
1773873300	0.8233	-0.0367	-4.27	0.8618	0.8685	0.7507	62474
1773786900	0.86	-0.03	-3.37	0.8828	0.919	0.83	45124
1773700500	0.89	0.0125	1.42	0.8775	0.9124	0.87	43561
1773441300	0.8775	-0.0075	-0.85	0.914	0.931563	0.8661	24809
1773354900	0.885	0.0006	0.07	0.896	0.899899	0.8734	17855
1773268500	0.8844	0.0184	2.12	0.893	0.9172	0.8661	25960
1773182100	0.866	-0.044	-4.84	0.8839	0.9284	0.8601	112995
1773095700	0.91	-0.00465	-0.51	0.9	0.91	0.87	55895
1772840100	0.91465	0.00765	0.84	0.91	0.94	0.888	19468