Reynolds Consumer Products Inc【REYN】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	0.47	2.13733515234	21.99	22.46	21	1012254	21.56602743	CS
4	0.48	2.18380345769	21.98	22.46	21	1059527	21.64219553	CS
12	0.84	3.88529139685	21.62	22.52	20.44	1104567	21.4043159	CS
26	-1.65	-6.84363334716	24.11	25.36	20.44	1015163	22.37812243	CS
52	0.48	2.18380345769	21.98	26.25	20.44	1134475	22.67182232	CS
156	-5.54	-19.7857142857	28	32.65	20.44	730046	24.80914765	CS
260	-7.82	-25.8256274769	30.28	32.65	20.44	600115	25.87660075	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
1780698900	22.46	0.78	3.60	21.79	22.61	21.79	916214
1780612500	21.68	0.14	0.65	21.82	21.95	21.425	940478
1780526100	21.54	-0.03	-0.14	21.57	21.79	21.455	1018794
1780439700	21.57	0.21	0.98	21.39	21.63	21.29	864888
1780353300	21.36	-0.31	-1.43	21.53	21.53	21	1021632
1780094100	21.67	-0.43	-1.95	21.99	21.99	21.58	1215477
1780007700	22.1	0.05	0.23	22.01	22.18	21.84	1115925
1779921300	22.05	0.24	1.10	21.9	22.36	21.9	926016
1779834900	21.81	0.02	0.09	21.78	21.925	21.68	1044560
1779489300	21.79	0.17	0.79	21.66	21.865	21.57	947818
1779402900	21.62	-0.12	-0.55	21.63	21.735	21.179	1004161
1779316500	21.74	0.44	2.07	21.26	21.77	21.07	1098496
1779230100	21.3	-0.22	-1.02	21.5	21.555	21.25	939568
1779143700	21.52	0.37	1.75	21.16	21.7	21.16	1056739
1778884500	21.15	-0.51	-2.33	21.53	21.59	21.13	1032303
1778798100	21.655	0.1	0.44	21.8	21.97	21.5	1009210
1778711700	21.56	-0.03	-0.14	21.59	21.74	21.48	1280537
1778625300	21.59	-0.01	-0.05	21.67	21.805	21.3	1273569
1778538900	21.6	-0.28	-1.28	21.88	21.88	21.54	1223717
1778279700	21.88	-0.04	-0.18	21.98	22.01	21.71	1117122
1778193300	21.92	0.01	0.05	22	22.135	21.75	1662199
1778106900	21.91	0.62	2.91	22.5	22.5	21.36	3225075
1778020500	21.29	0.59	2.85	20.72	21.405	20.72	2221616
1777934100	20.7	-0.07	-0.34	20.68	20.965	20.56	1273633
1777674900	20.77	-0.2	-0.95	21	21.045	20.67	1001868
1777588500	20.97	0.41	1.99	20.65	20.995	20.51	1230032
1777502100	20.56	-0.37	-1.77	20.86	20.97	20.44	1186530
1777415700	20.93	0.09	0.43	20.98	21.19	20.7	1230172
1777329300	20.84	-0.22	-1.04	21.06	21.24	20.77	1452802
1777070100	21.06	0.18	0.86	20.85	21.19	20.7	1196455
1776983700	20.88	0.02	0.10	20.98	21.1	20.82	1664104
1776897300	20.86	-0.12	-0.57	21.09	21.13	20.7	1367046
1776810900	20.98	-0.65	-3.01	21.63	21.63	20.85	1283198
1776724500	21.63	-0.72	-3.22	22.26	22.3878	21.615	1009986
1776465300	22.35	0.42	1.92	21.86	22.52	21.86	990834
1776378900	21.93	0.29	1.34	21.59	22.015	21.56	1157741
1776292500	21.64	-0.09	-0.41	21.68	21.76	21.44	1084231
1776206100	21.73	-0.1	-0.46	21.75	21.9	21.625	684083
1776119700	21.83	-0.35	-1.58	22.16	22.225	21.58	1037351
1775860500	22.18	-0.1	-0.45	22.32	22.5	22.14	685382
1775774100	22.28	0.34	1.55	21.67	22.35	21.58	1020556
1775687700	21.94	0.65	3.05	21.55	21.98	21.55	900383
1775601300	21.29	-0.07	-0.33	21.28	21.44	21.135	931490
1775514900	21.36	0.19	0.90	21.07	21.42	21.01	951394
1775169300	21.17	-0.09	-0.42	21.13	21.25	20.92	939358
1775082900	21.26	0.08	0.38	21.14	21.4	21.03	968434
1774996500	21.18	0.18	0.86	21.09	21.21	20.865	478379
1774910100	21	0.11	0.53	20.97	21.21	20.86	853606
1774650900	20.89	-0.04	-0.19	20.89	21.13	20.77	845150
1774564500	20.93	-0.18	-0.85	21.11	21.32	20.84	939904
1774478100	21.11	0.09	0.43	21.14	21.17	20.835	913842
1774391700	21.02	0.11	0.53	20.78	21.155	20.78	886879
1774305300	20.91	0.11	0.53	21.12	21.46	20.86	917467
1774046100	20.8	-0.07	-0.34	21.3	21.33	20.755	932206
1773959700	20.87	-0.08	-0.38	20.84	21.04	20.695	1007543
1773873300	20.95	-0.3	-1.41	21.12	21.12	20.845	956441
1773786900	21.25	-0.1	-0.47	21.45	21.6	21.2	862845
1773700500	21.35	-0.12	-0.56	21.57	21.85	21.185	1126367
1773441300	21.47	0.01	0.05	21.62	21.85	21.38	857295
1773354900	21.46	-0.05	-0.23	21.36	21.9	21.28	1507185
1773268500	21.51	-0.28	-1.28	21.66	21.87	21.3	874851
1773182100	21.79	-0.36	-1.63	22.04	22.17	21.74	1044488
1773095700	22.15	-0.55	-2.42	22.1	22.235	21.87	1305081