Regency Centers Corporation【REG】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	-2.27	-2.87924911213	78.84	78.86	75.625	1663428	76.95337459	CS
4	-2.13	-2.70648030496	78.7	79.55	75.625	1414319	77.47814253	CS
12	-0.73	-0.944372574386	77.3	81.66	73.91	1422828	77.625319	CS
26	7.63	11.0675950102	68.94	81.66	66.855	1369688	75.02041184	CS
52	5.18	7.25591819583	71.39	81.66	66.855	1245866	73.23885055	CS
156	18.4	31.6314251332	58.17	81.66	56.29	1125457	68.79890223	CS
260	9.76	14.6085915282	66.81	81.66	51.97	1041004	67.43862834	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
1780526100	76.31	0.28	0.37	75.73	76.695	75.625	1332559
1780439700	76.03	-0.11	-0.14	76.14	76.445	75.84	1449929
1780353300	76.14	-1.21	-1.56	77.04	77.27	76.12	1199775
1780094100	77.35	-1.17	-1.49	77.97	78.35	77.12	3093249
1780007700	78.52	-0.43	-0.54	78.84	78.86	78.2	1241629
1779921300	78.95	-0.04	-0.05	79.32	79.55	78.85	1172713
1779834900	78.99	0.15	0.19	78.85	79.31	78.608	1007551
1779489300	78.84	0.5	0.64	78.19	79.0599	78.14	996960
1779402900	78.34	0.6	0.77	77.51	78.41	76.82	1290214
1779316500	77.74	0.4	0.52	77.47	78.23	77.055	1151484
1779230100	77.34	0.01	0.01	77.37	77.59	76.9	1313989
1779143700	77.33	1.27	1.67	76.32	77.55	76.32	949924
1778884500	76.06	-0.86	-1.12	76.78	76.86	75.87	1003048
1778798100	76.92	0.25	0.33	77.07	77.55	76.71	1140672
1778711700	76.67	-0.94	-1.21	77.13	77.32	76.425	1295226
1778625300	77.61	-0.11	-0.14	78.14	78.14	77.13	1354974
1778538900	77.72	0.13	0.17	77.84	78.13	76.98	1393374
1778279700	77.59	-0.27	-0.35	77.91	78.01	77.49	1689319
1778193300	77.86	-1.22	-1.54	78.7	79.035	77.47	2795477
1778106900	79.08	0.19	0.24	79.16	79.52	78.84	1282131
1778020500	78.89	0.14	0.18	78.87	79.275	78.51	1260860
1777934100	78.75	0.1	0.13	78.11	79.29	78.01	1784648
1777674900	78.65	0.8	1.03	77.9	78.77	77.26	1838413
1777588500	77.85	-1.53	-1.93	78.09	79.55	77.42	3195688
1777502100	79.38	-0.93	-1.16	79.75	80.375	78.78	1549203
1777415700	80.31	0.36	0.45	80.68	80.73	79.88	1737438
1777329300	79.95	-0.24	-0.30	80.46	80.58	79.82	1327679
1777070100	80.19	-0.55	-0.68	80.68	81.02	79.87	1016293
1776983700	80.74	1.74	2.20	79.44	80.89	79.29	1285299
1776897300	79	-1.01	-1.26	80.14	80.395	78.47	1352983
1776810900	80.01	-1.11	-1.37	81.12	81.52	79.88	1273163
1776724500	81.12	0.19	0.23	80.93	81.66	80.68	1303158
1776465300	80.93	1.28	1.61	79.65	81.135	79.51	1453624
1776378900	79.65	0.13	0.16	79.52	79.92	79.33	1303339
1776292500	79.52	-0.05	-0.06	79.44	79.61	79.08	1378903
1776206100	79.57	1.24	1.58	78.15	79.67	78.07	1243019
1776119700	78.33	-0.07	-0.09	78.39	78.39	77.66	1267156
1775860500	78.4	0.05	0.06	78.2	78.9	77.87	1468275
1775774100	78.35	0.49	0.63	77.7	78.99	77.63	1204176
1775687700	77.86	0.53	0.69	77.85	78.12	77.17	1938283
1775601300	77.33	0.7	0.91	76.45	77.55	76.45	1144156
1775514900	76.63	-0.35	-0.45	76.94	77.145	76.41	936594
1775169300	76.98	0.87	1.14	76.11	77.33	75.69	1994507
1775082900	76.11	0.45	0.59	75.49	76.5	75.32	1271166
1774996500	75.66	0.77	1.03	75.97	77.13	74.77	764967
1774910100	74.89	0.59	0.79	74.58	75.56	74.48	994938
1774650900	74.3	-0.07	-0.09	74.45	75.05	73.97	904009
1774564500	74.37	-0.06	-0.08	74.43	75.155	74.21	776103
1774478100	74.43	-0.15	-0.20	74.775	74.97	73.91	1032360
1774391700	74.58	-0.07	-0.09	74.35	75.385	74.09	1193524
1774305300	74.65	-0.22	-0.29	76.19	76.34	74.58	1521262
1774046100	74.87	-1.82	-2.37	76.69	76.73	74.87	996473
1773959700	76.69	0.29	0.38	76.41	76.85	76.12	936581
1773873300	76.4	-0.97	-1.25	77.37	77.54	76.36	1137486
1773786900	77.37	-0.02	-0.03	77.73	78	77.31	801705
1773700500	77.39	0.81	1.06	77.375	77.93	77	666567
1773441300	76.58	0.03	0.04	77.44	77.66	76.39	734493
1773354900	76.55	-1.12	-1.44	77.3	77.71	76.44	1726159
1773268500	77.665	-0.5	-0.63	76.96	77.7	76.57	1021594
1773182100	78.16	-0.07	-0.09	78.16	78.88	77.55	1039606
1773095700	78.23	-0.43	-0.55	78.1	78.61	76.66	1291984
1772840100	78.66	-0.65	-0.82	78.61	78.79	77.92	962400
1772753700	79.31	-0.29	-0.36	78.84	79.54	78.46	1134723
1772667300	79.6	-0.16	-0.20	79.4	79.8	78.78	1586679