RADWARE Ltd【RDWR】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	-2.61	-8.36806668804	31.19	31.36	27.2	176487	28.85222725	CS
4	1.82	6.80119581465	26.76	31.92	26.58	231603	28.95599012	CS
12	3.24	12.7861089187	25.34	31.92	23.24	255897	26.99029935	CS
26	4.43	18.3436853002	24.15	31.92	22.022	270332	25.66034569	CS
52	3.9	15.8022690438	24.68	31.92	21.68	252890	26.06901731	CS
156	8.51	42.4015944195	20.07	31.92	13.53	232115	21.81847844	CS
260	-1.22	-4.09395973154	29.8	42.19	13.53	245837	24.69177424	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
1781044500	28.27	-0.18	-0.63	28.4	28.6795	27.2	145887
1780958100	28.45	0.51	1.83	28.2	28.565	27.95	124545
1780698900	27.94	-1.18	-4.05	29.12	29.33	27.615	168596
1780612500	29.12	-0.65	-2.18	29.74	29.95	29.09	181717
1780526100	29.77	-1.78	-5.64	31.19	31.36	29.63	261692
1780439700	31.55	-0.14	-0.44	31.21	31.75	31.105	216361
1780353300	31.69	1.35	4.45	30.68	31.92	30.68	483901
1780094100	30.34	0.95	3.23	29.64	30.62	29.48	300579
1780007700	29.39	0.38	1.31	29.26	29.68	29.17	142514
1779921300	29.01	-0.89	-2.98	29.58	29.6	28.8219	143211
1779834900	29.9	0.37	1.25	29.51	29.95	29.05	177310
1779489300	29.53	0.77	2.68	28.95	29.9804	28.91	220545
1779402900	28.76	0.07	0.24	28.62	28.88	28.255	103884
1779316500	28.69	0.35	1.24	28.34	28.75	27.501	133438
1779230100	28.34	0.39	1.40	28.12	28.49	27.81	175053
1779143700	27.95	-0.01	-0.04	27.95	28.31	27.62	139622
1778884500	27.96	0.61	2.23	27.4	28.2599	27.305	210237
1778798100	27.35	0.4	1.48	27	27.64	26.91	226112
1778711700	26.95	0.16	0.60	26.76	27.03	26.58	845252
1778625300	26.79	-0.55	-2.01	27.46	27.46	26.53	176292
1778538900	27.34	-0.14	-0.51	27.36	27.95	26.97	260263
1778279700	27.48	-0.88	-3.10	28.97	29.48	27.37	471667
1778193300	28.36	1.5	5.58	27.25	28.845	27.25	274544
1778106900	26.86	-0.62	-2.26	27.25	27.315	26.475	158685
1778020500	27.48	0.25	0.92	27.35	27.57	27.015	149411
1777934100	27.23	0.5	1.89	26.73	27.48	26.53	180232
1777674900	26.725	-0.08	-0.28	26.95	27.35	26.49	214710
1777588500	26.8	0.53	2.02	26.34	26.915	25.63	160881
1777502100	26.27	0.43	1.66	25.89	26.47	25.51	345284
1777415700	25.84	-0.64	-2.42	26.46	26.78	25.64	140580
1777329300	26.48	0.32	1.22	26.16	26.515	25.91	144674
1777070100	26.16	0.53	2.07	25.67	26.25	25.66	126051
1776983700	25.63	-1.18	-4.40	26.76	27.02	25.33	135325
1776897300	26.81	0.03	0.11	26.78	26.96	26.58	173314
1776810900	26.78	1.18	4.61	25.6	27.12	25.43	258167
1776724500	25.6	-0.16	-0.62	25.76	26.03	25.33	173328
1776465300	25.76	0.27	1.06	25.85	26.04	25.62	276120
1776378900	25.49	0.58	2.33	25.24	25.79	25.16	206132
1776292500	24.91	0.91	3.79	24.25	24.97	24.25	166070
1776206100	24	-0.39	-1.60	24.48	24.87	23.79	200774
1776119700	24.39	1.02	4.36	23.42	24.49	23.24	304999
1775860500	23.37	-2.29	-8.92	25.83	25.83	23.33	364039
1775774100	25.66	-1.74	-6.35	27.32	27.53	25.65	184175
1775687700	27.4	-0.48	-1.72	28.4	28.4	27.4	120657
1775601300	27.88	0.28	1.01	27.56	28.2	27.35	123953
1775514900	27.6	0.4	1.47	27.25	27.63	27.215	205358
1775169300	27.2	0.18	0.67	26.85	27.64	26.6	231389
1775082900	27.02	0.7	2.66	26.55	27.15	26.29	157494
1774996500	26.32	0.78	3.05	25.68	26.365	25.535	136413
1774910100	25.54	-0.2	-0.78	26	26.1799	25.2	245167
1774650900	25.74	-1.3	-4.81	26.65	27.01	25.6625	243139
1774564500	27.04	-0.51	-1.85	27.55	27.73	26.82	322838
1774478100	27.55	1.67	6.45	26.17	27.705	26.03	749463
1774391700	25.88	0.15	0.58	25.7	26.585	24.955	426460
1774305300	25.73	0.51	2.02	25.42	25.95	25.3	191622
1774046100	25.22	-0.27	-1.06	25.65	25.75	25.13	1576628
1773959700	25.49	0.38	1.51	24.85	25.63	24.85	231309
1773873300	25.11	-0.34	-1.34	25.34	25.63	24.95	233966
1773786900	25.45	0.36	1.41	25.01	25.63	25.01	288916
1773700500	25.095	0.02	0.06	25.1	25.53	24.845	315952
1773441300	25.08	-0.52	-2.03	25.6	25.96	24.769584	256546
1773354900	25.6	0.54	2.15	24.88	25.93	24.8	366863
1773268500	25.06	0.31	1.25	24.81	25.34	24.63	224131
1773182100	24.75	-0.1	-0.40	24.86	25.24	24.52	175890