RadNet Inc【RDNT】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	9.88	16.9993117688	58.12	68.8	58.1	1302344	61.35124945	CS
4	16.05	30.8950914341	51.95	68.8	50.82	1059602	57.25175988	CS
12	12.93	23.4792082804	55.07	68.8	50.82	887644	56.74700135	CS
26	-3.31	-4.64170523068	71.31	81.21	50.82	835344	61.85155558	CS
52	12.29	22.0606713337	55.71	85.84	50.76	815550	66.45199207	CS
156	35.51	109.295167744	32.49	93.65	25.11	674744	57.98412846	CS
260	33.54	97.3302379571	34.46	93.65	12.03	521478	50.60770841	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	68.75	3.13	4.77	66.12	70	65.319999	1717687
1782945300	65.62	3.95	6.41	62	65.67	61.83	1029884
1782858900	61.67	2.39	4.03	59.05	61.95	58.24	810583
1782772500	59.28	-1.46	-2.40	59.9	60.7	58.48	813065
1782513300	60.74	0.73	1.22	60.05	61.28	58.8	3019399
1782426900	60.01	1.85	3.18	58.12	60.35	58.1	838789
1782340500	58.16	1.96	3.49	56.33	59.17	56.32	902887
1782254100	56.2	0.44	0.79	56.22	57.48	55.525	640855
1782167700	55.76	2.02	3.76	52.85	56.37	52.85	870654
1781822100	53.74	0.92	1.74	53.55	55.95	52.875	2522453
1781735700	52.82	-3.69	-6.53	55.74	56.245	50.82	1509711
1781649300	56.51	-0.54	-0.95	57.15	59.98	56.17	855498
1781562900	57.05	0.34	0.60	56.9	59.34	56.88	841170
1781303700	56.71	-1.49	-2.56	58.73	59.45	56.585	673169
1781217300	58.2	0.04	0.07	58.21	59.56	57.2001	626507
1781130900	58.16	1.98	3.52	56.78	58.74	56.1	879176
1781044500	56.18	2.02	3.73	54.28	56.31	53.64	657275
1780958100	54.16	-0.18	-0.33	54.4	55.27	53.53	556289
1780698900	54.34	1.53	2.90	53.08	54.905	52.94	960580
1780612500	52.81	0.94	1.81	51.95	53.31	51.595	1124594
1780526100	51.87	-2.44	-4.49	53.7	54.14	51.66	637154
1780439700	54.31	1.42	2.68	52.33	54.6964	52.32	712883
1780353300	52.89	-2.64	-4.75	54.74	54.91	51.85	920810
1780094100	55.53	0.22	0.40	55.13	55.84	54.46	589242
1780007700	55.31	1.47	2.73	53.62	55.34	53.18	477048
1779921300	53.84	-0.28	-0.52	54.26	55.39	53.17	496111
1779834900	54.12	-0.28	-0.51	54.75	55.2	53.78	539162
1779489300	54.4	-0.04	-0.07	54.925	55.99	53.62	423043
1779402900	54.44	0.23	0.42	53.75	54.99	52.4	537879
1779316500	54.21	0.86	1.61	53.35	54.37	51.92	400446
1779230100	53.35	-0.82	-1.51	54	54.265	52.605	411740
1779143700	54.17	1.78	3.40	52.41	54.56	52	467033
1778884500	52.39	-1.04	-1.95	53.43	53.89	51.54	745019
1778798100	53.43	0.45	0.85	53.03	54.76	52.895	733112
1778711700	52.98	-3.02	-5.39	55.62	55.62	51.68	1066268
1778625300	56	0.1	0.18	54.5	56.27	51.78	2055965
1778538900	55.9	-2.29	-3.94	63.45	63.45	55.71	2415764
1778279700	58.19	0.69	1.20	57.5	60.625	56	1460309
1778193300	57.5	-1.14	-1.94	58.74	60.0725	56.9	900238
1778106900	58.64	-0.38	-0.64	59.02	60.4	58.25	711767
1778020500	59.02	0.76	1.30	58.25	61.07	57.695	976863
1777934100	58.26	1.41	2.48	56.85	58.61	56.3301	887866
1777674900	56.85	0.3	0.53	57.32	58.98	56.14	612738
1777588500	56.55	0.66	1.18	55.76	56.81	55.106	725996
1777502100	55.89	-2	-3.45	57.29	58.75	55.63	904526
1777415700	57.89	0.14	0.24	57.85	58.42	55.785	596656
1777329300	57.75	0.12	0.21	57.83	59.6	57.66	920193
1777070100	57.63	1.19	2.11	56.25	57.69	55.23	381289
1776983700	56.44	-1.39	-2.40	57.85	59.08	55.8	497176
1776897300	57.83	0.32	0.56	58.37	59.31	56.95	817303
1776810900	57.51	-0.34	-0.59	57.83	59.91	57.07	615885
1776724500	57.85	-2.54	-4.21	60	61.78	56.08	1019615
1776465300	60.39	0.3	0.50	61.19	63.17	59.79	648020
1776378900	60.09	1.87	3.21	58.86	63.5	58.79	2397173
1776292500	58.22	0.46	0.80	58.06	59.4499	57.605	544711
1776206100	57.76	1.53	2.72	56.78	58.17	56.31	564597
1776119700	56.23	0.8	1.44	54.88	56.4153	54.5576	494093
1775860500	55.43	-0.64	-1.14	56.05	56.51	54.52	425101
1775774100	56.07	0.16	0.29	55.07	56.3	54.33	619863
1775687700	55.91	1.33	2.44	57.44	58.56	55.375	936467
1775601300	54.58	-0.48	-0.87	54.98	55.2	53.53	657143
1775514900	55.06	0.27	0.49	54.75	55.835	54.58	590647