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	0.48	1.79775280899	26.7	27.32	26.49	1557483	27.06506228	CS
4	4.89	21.9380888291	22.29	27.32	22.195	1318651	25.11982213	CS
12	5.02	22.6534296029	22.16	27.32	20.44	1244012	22.70027528	CS
26	4.54	20.0530035336	22.64	27.32	20.44	1117825	22.71130966	CS
52	5.55	25.6588072122	21.63	27.32	20.44	1109501	23.03896624	CS
156	-0.95	-3.37717739069	28.13	32.65	20.44	760851	24.78003311	CS
260	-3.13	-10.3266248763	30.31	32.65	20.44	614985	25.79759129	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
1783031700	27.18	0.05	0.18	27.28	27.32	26.88	1424196
1782945300	27.13	0.28	1.04	26.85	27.255	26.85	1312025
1782858900	26.85	-0.27	-1.00	26.97	27.01	26.49	1632705
1782772500	27.12	0.3	1.12	26.7	27.13	26.515	1861007
1782513300	26.82	0.51	1.94	26.31	26.92	26.24	1980474
1782426900	26.31	0.58	2.25	25.82	26.43	25.78	1911286
1782340500	25.73	1.24	5.06	24.67	25.85	24.67	1700881
1782254100	24.49	0.68	2.86	23.995	24.76	23.87	1262843
1782167700	23.81	-0.06	-0.25	23.73	24.25	23.63	1498630
1781822100	23.87	0.54	2.31	23.39	23.92	23.305	1512156
1781735700	23.33	-0.29	-1.23	23.54	23.78	23.14	1172190
1781649300	23.62	0.19	0.81	23.52	23.91	23.465	954955
1781562900	23.43	-0.1	-0.42	23.51	23.76	23.325	770102
1781303700	23.53	0.11	0.47	23.52	23.7	23.46	725280
1781217300	23.42	-0.03	-0.13	23.41	23.71	23.19	877452
1781130900	23.45	0.42	1.82	23.12	23.505	23.08	1079152
1781044500	23.03	0.58	2.58	22.6	23.065	22.5	1084114
1780958100	22.45	-0.01	-0.04	22.29	22.69	22.195	976270
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