REE Automotive Ltd【REE】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	-0.0212	-4.9976426214	0.4242	0.4596	0.402	49502	0.42321918	CS
4	-0.007	-1.70731707317	0.41	0.485	0.3345	70451	0.40255299	CS
12	-0.168	-29.4220665499	0.571	0.689999	0.3345	50534	0.47073663	CS
26	-0.3713	-47.9529897972	0.7743	0.9972	0.3345	75458	0.62322736	CS
52	-0.397	-49.625	0.8	1.7572	0.3345	174101	1.00789624	CS
156	0.003	0.75	0.4	11.72	0.123	217745	1.71811302	CS
260	-27.857	-98.5739561217	28.26	28.26	0.123	553938	2.31887944	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	0.403	-0.0101	-2.44	0.4099999	0.435001	0.402	16904
1780958100	0.4131	-0.0149	-3.48	0.4241	0.4499	0.4099999	15855
1780698900	0.428	0.01	2.39	0.4131	0.4596	0.405	154545
1780612500	0.418	-0.0021	-0.50	0.42	0.44	0.4162	23256
1780526100	0.4201	-0.0074	-1.73	0.4242	0.44	0.42	36949
1780439700	0.4275	-0.002	-0.47	0.4261	0.4471	0.4201	33583
1780353300	0.4295	0.0071	1.68	0.42	0.45	0.4099999	29809
1780094100	0.4224	-0.0146	-3.34	0.44	0.4599	0.4224	59168
1780007700	0.437	0.008	1.86	0.42	0.46	0.4163	91325
1779921300	0.429	0.0405	10.42	0.399	0.4352	0.3775	88294
1779834900	0.3885	0.0187	5.06	0.39	0.4211	0.3822	216127
1779489300	0.3698	0.0282	8.26	0.339	0.37	0.3345	160882
1779402900	0.3416	-0.0394	-10.34	0.381	0.3847	0.3416	113046
1779316500	0.381	-0.02	-4.99	0.38	0.409999	0.38	88887
1779230100	0.401	-0.0188	-4.48	0.4072	0.435	0.4	74217
1779143700	0.4198	-0.0225	-5.09	0.44	0.44	0.4003	35404
1778884500	0.4423	-0.017	-3.70	0.48	0.48	0.4408	16612
1778798100	0.4593	0.0463	11.21	0.437	0.485	0.4236	36099
1778711700	0.413	-0.0039	-0.94	0.4099999	0.423	0.4007	47603
1778625300	0.4169	-0.0141	-3.27	0.43	0.43	0.4002	120781
1778538900	0.431	-0.0365	-7.81	0.4743	0.4743	0.4234	127626
1778279700	0.4675	0.0345	7.97	0.4411	0.472399	0.433	41307
1778193300	0.433	-0.0086	-1.95	0.4416	0.4569	0.4201	65006
1778106900	0.4416	-0.0274	-5.84	0.475	0.4967	0.43	85000
1778020500	0.469	-0.0199	-4.07	0.5	0.5064	0.45	108249
1777934100	0.4889	-0.0661	-11.91	0.5392	0.5399	0.4601	151227
1777674900	0.555	0.005	0.91	0.58	0.58	0.55	8852
1777588500	0.55	-0.02	-3.51	0.55	0.58	0.5403	16118
1777502100	0.5699999	0	0.00	0.56	0.5699999	0.56	16685
1777415700	0.5699999	0	0.00	0.5699999	0.6	0.56	35593
1777329300	0.5699999	0	0.00	0.6	0.609999	0.56	28129
1777070100	0.5699999	-0.0199	-3.37	0.5699999	0.584555	0.5699999	15987
1776983700	0.5899	0.0179001	3.13	0.573	0.6026	0.5699999	10054
1776897300	0.5719999	-0.008	-1.38	0.61	0.61	0.5699999	24389
1776810900	0.58	-0.0253	-4.18	0.63	0.63	0.5699999	45625
1776724500	0.6052999	-0.0154	-2.48	0.61	0.62	0.5816	5418
1776465300	0.6207	0.0087	1.42	0.63	0.63	0.611501	23105
1776378900	0.612	-0.0179	-2.84	0.6085	0.62	0.5816	19572
1776292500	0.6299	0.0069	1.11	0.6398	0.6398	0.5808	19271
1776206100	0.623	0.023	3.83	0.585	0.6419	0.58	86400
1776119700	0.6	-0.001	-0.17	0.59	0.61	0.58	26424
1775860500	0.601	-0.05	-7.68	0.635	0.6625	0.601	62817
1775774100	0.651	-0.0054	-0.82	0.65	0.665	0.6353	18077
1775687700	0.6564	0.0024	0.37	0.6533	0.689999	0.6292	6128
1775601300	0.654	-0.021	-3.11	0.665	0.665	0.613	9349
1775514900	0.675	0.0194	2.96	0.6424	0.675	0.6424	13956
1775169300	0.6556	0.0305	4.88	0.664	0.6864	0.6	20955
1775082900	0.6251	0.0255	4.25	0.6115	0.67	0.6115	33225
1774996500	0.5996	0.0136	2.32	0.6	0.6297	0.5505	41321
1774910100	0.586	0.0024	0.41	0.6	0.615	0.54	32814
1774650900	0.5836	0.0078	1.35	0.59	0.65	0.520001	49225
1774564500	0.5758	0.0168	3.01	0.52	0.5759	0.52	33187
1774478100	0.559	0.018	3.33	0.58	0.58	0.5281	30243
1774391700	0.541	0.0024	0.45	0.546	0.559	0.511	9028
1774305300	0.5386	0.0161	3.08	0.51	0.5799	0.51	25207
1774046100	0.5225	-0.0295	-5.34	0.55	0.58	0.5225	36947
1773959700	0.552	-0.028	-4.83	0.5699999	0.58	0.5515	56403
1773873300	0.58	-0.0106	-1.79	0.5709999	0.5906	0.5709999	17352
1773786900	0.5906	-0.0054	-0.91	0.61	0.6113	0.560001	26698
1773700500	0.596	0.0263	4.62	0.59	0.63	0.5516	39141
1773441300	0.5697	0.0054	0.96	0.5755	0.6	0.5516	11275
1773354900	0.5643	-0.0207	-3.54	0.589	0.6078	0.5643	66537
1773268500	0.585	-0.005	-0.85	0.6	0.6099	0.5699999	41545
1773182100	0.59	-0.0101	-1.68	0.6	0.61	0.575	24912