Rekor Systems Inc【REKR】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	0.0429	5.75838926174	0.745	0.9	0.73095	2814718	0.83014324	CS
4	-0.1031	-11.5712682379	0.891	0.9048	0.71	2739840	0.80597072	CS
12	-0.2076	-20.8538422903	0.9955	1.0699	0.71	3227473	0.84278164	CS
26	-1.0221	-56.4696132597	1.81	1.957	0.71	2864989	1.04965676	CS
52	-0.7271	-47.9933993399	1.515	3.42	0.71	3626751	1.56051814	CS
156	-0.9021	-53.3786982249	1.69	4.15	0.621	2742083	1.66609528	CS
260	-10.0621	-92.7382488479	10.85	14.31	0.5624	1937827	2.28518454	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
1780526100	0.7828	-0.051	-6.12	0.8223	0.8223	0.77	2085625
1780439700	0.8338	-0.0419	-4.78	0.88	0.88	0.824	2044153
1780353300	0.8757	0.0402	4.81	0.8427	0.9	0.831	4058250
1780094100	0.8355	0.0664	8.63	0.7551	0.8461	0.7451	4000879
1780007700	0.7691	0.0276	3.72	0.745	0.7779	0.73095	1884683
1779921300	0.7415	-0.0235	-3.07	0.75	0.7561	0.7254	1787988
1779834900	0.765	-0.0031	-0.40	0.766	0.78	0.742301	2122510
1779489300	0.7681	-0.0059	-0.76	0.782	0.798099	0.7501	1725319
1779402900	0.774	0.0343	4.64	0.74	0.7758	0.72545	1849895
1779316500	0.7397	0.0082	1.12	0.7302999	0.7556	0.71	2432944
1779230100	0.7315	-0.0329	-4.30	0.75	0.7598	0.7272	1694758
1779143700	0.7644	-0.002	-0.26	0.7465	0.7644	0.719	3646508
1778884500	0.7664	-0.0471	-5.79	0.7897	0.81	0.7421	3960444
1778798100	0.8135	0.0162	2.03	0.8	0.829	0.7594999	3238574
1778711700	0.7973	-0.0161	-1.98	0.8055	0.8134	0.7701	2335867
1778625300	0.8134	-0.0595	-6.82	0.79085	0.8167	0.78	4760707
1778538900	0.8729	-0.0001	-0.01	0.8796	0.9048	0.841	4484964
1778279700	0.873	0.014	1.63	0.8767	0.879699	0.831	2393269
1778193300	0.859	-0.0328	-3.68	0.891	0.891	0.8509	1549631
1778106900	0.8918	0.0375	4.39	0.847	0.9182	0.7902	5869675
1778020500	0.8543	0.0037	0.43	0.853	0.887	0.8250999	3218451
1777934100	0.8506	-0.0229	-2.62	1	1.05	0.825	43349889
1777674900	0.8735	0.0537	6.55	0.834	0.8788	0.83	1728360
1777588500	0.8198	0.0291	3.68	0.7906	0.8398	0.785	1395205
1777502100	0.7907	-0.0271	-3.31	0.838	0.8434	0.7806	1578298
1777415700	0.8178	-0.0172	-2.06	0.8206	0.8206	0.7956	1240617
1777329300	0.835	-0.0335	-3.86	0.8716	0.8716	0.8219	1585947
1777070100	0.8685	0.0243	2.88	0.8781	0.8781	0.82955	1525251
1776983700	0.8442	-0.0776	-8.42	0.91	0.9102	0.8203	1846196
1776897300	0.9218	0.0346	3.90	0.8964	0.9438	0.8923	2367259
1776810900	0.8872	-0.0191	-2.11	0.9278	0.95	0.8754	2312467
1776724500	0.9063	0.0161	1.81	0.9	0.9111	0.8754	1158822
1776465300	0.8902	-0.0397	-4.27	0.9333	0.964	0.88	2842630
1776378900	0.9299	-0.0038	-0.41	0.9895	0.99	0.9007	2915885
1776292500	0.9337	0.0773	9.03	0.8686	0.968	0.8676	3476344
1776206100	0.8564	0.0263001	3.17	0.8563	0.883	0.834	2487853
1776119700	0.8300999	0.0712999	9.40	0.75	0.8499	0.732	3005932
1775860500	0.7588	0.0227	3.08	0.75	0.7629	0.7325	2247285
1775774100	0.7361	-0.0327	-4.25	0.7737	0.7737	0.72	3048939
1775687700	0.7688	-0.0197	-2.50	0.8655	0.87055	0.7634	3824679
1775601300	0.7885	-0.0507	-6.04	0.81	0.8149999	0.7726	1839187
1775514900	0.8392	0.0818	10.80	0.7802	0.8616	0.7801	3467304
1775169300	0.7574	0.0074	0.99	0.75	0.7783	0.7362	1802572
1775082900	0.75	-0.07	-8.54	0.75	0.79	0.73	3082909
1774996500	0.8199999	0.0594999	7.82	0.7708	0.8399	0.77	2800994
1774910100	0.7605	-0.0073	-0.95	0.8119	0.8119	0.753	2391820
1774650900	0.7678	-0.0441	-5.43	0.8199999	0.8199999	0.76	2879306
1774564500	0.8119	-0.0683	-7.76	0.8656	0.9066	0.805	2004110
1774478100	0.8802	0.03	3.53	0.86	0.9099	0.86	1586542
1774391700	0.8502	-0.0716	-7.77	0.9103	0.9155	0.8449	1761079
1774305300	0.9218	0.0423	4.81	0.88	0.9387	0.86	1759395
1774046100	0.8795	0.0057	0.65	0.885	0.8892	0.854	1431128
1773959700	0.8738	-0.028	-3.10	0.8681	0.8853	0.85	1631739
1773873300	0.9018	-0.0138	-1.51	0.9346	0.9488	0.89	1562751
1773786900	0.9156	-0.0661	-6.73	0.9841	0.9878	0.90015	2548350
1773700500	0.9817	-0.0283	-2.80	1.01	1.04	0.94	3984935
1773441300	1.01	-0.03	-2.88	1.06	1.0699	0.9751	3567642
1773354900	1.04	0.05	4.99	0.9955	1.06	0.9873	2008745
1773268500	0.9906	-0.0004	-0.04	1.01	1.08	0.9764	2101056
1773182100	0.991	0.0417	4.39	0.9826	1.03	0.951	2457475
1773095700	0.9493	0.0637	7.19	0.8853	0.955799	0.8554	1926988
1772840100	0.8856	0.0209	2.42	0.86	0.8997	0.86	953349
1772753700	0.8647	-0.0253	-2.84	0.908	0.9238	0.8455	1360892
1772667300	0.89	0.0407	4.79	0.86	0.9097	0.86	1698972