Red Violet Inc【RDVT】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	-2.44	-4.36728118847	55.87	56.9	53.28	119971	55.35720735	CS
4	2.44	4.7852520102	50.99	59.38	50.135	186636	55.22096194	CS
12	18.3	52.0922288642	35.13	59.38	33.4	145565	47.57732363	CS
26	-2.22	-3.98921832884	55.65	59.38	33.4	130738	46.28305645	CS
52	6.1	12.8882315656	47.33	64.135	33.4	109013	47.93904514	CS
156	32.55	155.890804598	20.88	64.135	16.56	73319	40.43659457	CS
260	33.3	165.424739195	20.13	64.135	14.89	58891	36.38630612	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
1781822100	55.1	-0.4	-0.72	56.34	56.51	54.205	226963
1781735700	55.5	-0.19	-0.34	55.4	56.6	55	68595
1781649300	55.69	0.15	0.27	55.89	56.24	54.7045	99255
1781562900	55.54	0.54	0.98	55.87	56.9	55.12	85071
1781303700	55	-0.68	-1.22	55.69	56.7	52.7101	158795
1781217300	55.68	1.98	3.69	53.67	56.11	52.95	122051
1781130900	53.7	0.83	1.57	52.62	54.605	52.39	112537
1781044500	52.87	-0.62	-1.16	53.5	54.625	51.09	135415
1780958100	53.49	0.53	1.00	52.48	53.65	52.12	129373
1780698900	52.96	-1.13	-2.08	54.3	54.65	52.575	126108
1780612500	54.085	0.73	1.36	54	54.98	53.24	309840
1780526100	53.36	-3.43	-6.04	55.94	56.905	52.71	198937
1780439700	56.79	-2.51	-4.23	57.45	58.435	55.23	309783
1780353300	59.3	2.46	4.33	57.89	59.38	56.205	418407
1780094100	56.84	2.05	3.74	54.83	59.02	54.83	303227
1780007700	54.79	2.56	4.90	52.53	55.24	52.53	265147
1779921300	52.23	0.49	0.95	51.41	53.1	50.64	151694
1779834900	51.74	1.1	2.17	50.99	52.28	50.135	138258
1779489300	50.64	2.08	4.28	48.74	51.02	48.7	105150
1779402900	48.56	-1	-2.02	48.88	49.515	47.512	70706
1779316500	49.56	-0.54	-1.08	49.63	50.56	48.15	108534
1779230100	50.1	0.67	1.36	49.81	51.3	46.49	202034
1779143700	49.43	2.5	5.33	46.86	49.695	46.08	176276
1778884500	46.93	1.54	3.39	44.95	47.64	44.79	292175
1778798100	45.39	-0.3	-0.66	45.88	47.04	44.46	147507
1778711700	45.69	-1.6	-3.38	46.92	47.405	43.9816	142657
1778625300	47.29	0.39	0.83	46.27	47.43	45.17	130084
1778538900	46.9	-2.8	-5.63	49.52	49.8	46.56	132606
1778279700	49.7	0.61	1.24	49.17	50.135	46.2813	163585
1778193300	49.09	5.49	12.59	46.61	50.85	46.61	272340
1778106900	43.6	3.18	7.87	40.31	43.85	38.06	342873
1778020500	40.42	0.22	0.55	40.25	40.73	39.72	73267
1777934100	40.2	0.55	1.39	39.52	41.065	39.2308	93130
1777674900	39.65	2.22	5.93	37.99	39.71	37.97	77127
1777588500	37.43	-0.34	-0.90	37.64	37.64	36.26	67915
1777502100	37.77	-0.37	-0.97	37.95	38.63	36.8001	101030
1777415700	38.14	0.7	1.87	37.66	38.955	37.47	71028
1777329300	37.44	-1.09	-2.83	38.21	39.075	37.11	90470
1777070100	38.53	0.44	1.16	38.5	38.99	37.975	61818
1776983700	38.09	-3.54	-8.50	41.15	41.33	38.055	111982
1776897300	41.63	0.66	1.61	41.18	41.845	40.425	87291
1776810900	40.97	-0.53	-1.28	41.53	43.54	40.97	200977
1776724500	41.5	2.08	5.28	39.41	41.675	39.225	134774
1776465300	39.42	1.15	3.00	39.31	39.53	38.045	81356
1776378900	38.27	-0.62	-1.59	39.19	39.5	37.85	73277
1776292500	38.89	1.99	5.39	36.9	39.025	36.41	102911
1776206100	36.9	0.31	0.85	36.96	37.455	36.3	96236
1776119700	36.59	1.07	3.01	35.27	36.94	35.25	111089
1775860500	35.52	-2.04	-5.43	37.5	37.74	35.12	79102
1775774100	37.56	-0.68	-1.78	37.58	38.34	36.347	105703
1775687700	38.24	1.01	2.71	39.01	39.56	37.9	116649
1775601300	37.23	0.67	1.83	36.21	37.4	36.21	79340
1775514900	36.56	1.07	3.01	35.6	36.92	34.805	111621
1775169300	35.49	0.09	0.25	35	35.98	34.35	96341
1775082900	35.4	0.8	2.31	35	36.02	34.41	179920
1774996500	34.6	0.2	0.58	34.98	35.415	33.87	92370
1774910100	34.4	-0.65	-1.85	35.13	36.504	33.4	154515
1774650900	35.05	-1.23	-3.39	35.87	36.24	34.61	108848
1774564500	36.28	-0.77	-2.08	36.88	38.095	35.85	116295
1774478100	37.05	-0.36	-0.96	38.2	38.701	36.38	145260
1774391700	37.41	-2.51	-6.29	39.37	39.3731	37.38	167567
1774305300	39.92	1.53	3.99	39.11	40	38.44	84834