Regencell Bioscience Holdings Ltd【RGC】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	-2.1965	-25.2616446233	8.695	8.778	5.8	863058	7.42928823	CS
4	-17.1615	-72.5338123415	23.66	23.955	5.8	375391	9.94276759	CS
12	-22.3815	-77.4982686981	28.88	33.5	5.8	190101	16.28660799	CS
26	-15.5415	-70.5149727768	22.04	69	5.8	302600	29.46407961	CS
52	-7.5015	-53.5821428571	14	69	5.8	416603	22.06213879	CS
156	-16.2015	-71.372246696	22.7	950	3	254343	26.75249175	CS
260	-5.5015	-45.8458333333	12	950	3	198884	27.91724684	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	6.37	-1.66	-20.67	8.0399999	8.2	6.32	934009
1782945300	8.03	1.94	31.86	6.1	8.778	6	2557387
1782858900	6.09	-0.1	-1.62	6.01	6.88	5.8	446170
1782772500	6.19	-0.29	-4.48	6.73	7.33	5.93	397137
1782513300	6.48	-1.01	-13.48	7.34	7.5	5.8	497091
1782426900	7.49	-1.07	-12.50	8.695	8.695	7.17	417507
1782340500	8.56	-2.52	-22.74	10.63	11	8.55	472352
1782254100	11.08	0.57	5.42	10.67	12	10.48	257889
1782167700	10.51	-1.5	-12.49	12.11	14.66	10.1488	537041
1781822100	12.01	-2.81	-18.96	14.8	14.85	11.89	380352
1781735700	14.82	-1.91	-11.42	16.8	17.01	14.27	197132
1781649300	16.73	-0.36	-2.11	17.06	17.92	15.3	157453
1781562900	17.09	-1.74	-9.24	18.83	19.9	17	153979
1781303700	18.83	-0.86	-4.37	19.7	20.5084	18.59	85883
1781217300	19.69	-0.76	-3.72	20.49	20.7	18.8	92660
1781130900	20.45	0.14	0.69	20.01	21	19.5	52459
1781044500	20.31	-1.08	-5.05	21.35	21.915	19.1	91593
1780958100	21.39	1.4	7.00	21.23	21.98	20.4	123558
1780698900	19.99	-2.17	-9.79	22.5	22.5	19.7	101805
1780612500	22.16	-1.59	-6.69	23.66	23.955	21.8	112976
1780526100	23.75	0.6	2.59	23.46	25.14	23.25	94216
1780439700	23.15	-1.02	-4.22	24.1	24.13	23.15	77435
1780353300	24.17	0.27	1.13	23.85	24.76	23.6	73396
1780094100	23.9	-0.21	-0.87	24.18	24.55	23.7101	71106
1780007700	24.11	0.4	1.69	23.7	25	23.69	66194
1779921300	23.71	-0.6	-2.47	24.1	24.27	23.09	138057
1779834900	24.31	-1.49	-5.78	25.89	27.5	24	178437
1779489300	25.8	-1.2	-4.44	27.01	28.1	25.7	143178
1779402900	27	-0.39	-1.42	27.93	28.3719	27	43821
1779316500	27.39	0.39	1.44	27	28.19	27	46601
1779230100	27	-0.79	-2.84	27.55	28.09	26.88	97587
1779143700	27.79	-0.79	-2.76	28.3	29.6	27.28	54995
1778884500	28.58	1.67	6.21	26.51	30	26.51	119701
1778798100	26.91	-0.41	-1.50	27.5	27.5	26.21	41883
1778711700	27.32	0.97	3.68	27	29.1	26.69	78333
1778625300	26.35	-0.98	-3.59	27.71	27.71	25.5	165963
1778538900	27.33	-1.95	-6.66	29.29	29.29	27.33	109490
1778279700	29.28	-2.19	-6.96	31.06	31.9	28.32	95518
1778193300	31.47	3.88	14.06	27.5	32	27.4	369138
1778106900	27.59	0.32	1.17	27.52	28.1	27.27	59617
1778020500	27.27	-0.09	-0.33	27.98	28.3	26.95	66322
1777934100	27.36	-1.76	-6.04	28.75	29.76	27.3	65980
1777674900	29.12	-0.1	-0.34	29.93	29.93	28.2801	60499
1777588500	29.22	0.27	0.93	29.39	30.82	29	69273
1777502100	28.95	-0.1	-0.34	28.7	29.502	28.5	63902
1777415700	29.05	-0.15	-0.51	28.515	30	28.12	88365
1777329300	29.2	1.71	6.22	27.5	29.8	26.51	161718
1777070100	27.49	-0.82	-2.90	28.7	28.875	27	62228
1776983700	28.31	-0.98	-3.35	29.48	29.48	27.5689	79858
1776897300	29.29	0.89	3.13	28.52	30	27.25	139503
1776810900	28.4	0.3	1.07	28.1	28.92	27.53	121900
1776724500	28.1	-0.57	-1.99	28.31	29.1844	27.73	77532
1776465300	28.67	-1.9	-6.22	30.46	30.75	28.08	152927
1776378900	30.57	0.76	2.55	30.38	30.58	29.4201	55148
1776292500	29.81	-0.3	-1.00	30.65	31.1222	29.1	65416
1776206100	30.11	-2.13	-6.61	33.07	33.5	30.01	145716
1776119700	32.24	3.42	11.87	29.41	32.5	28.6728	144666
1775860500	28.82	0.65	2.31	28.51	29.4805	28.4107	69633
1775774100	28.17	-0.71	-2.46	28.88	29.07	27.76	78206
1775687700	28.88	1.02	3.66	29.84	29.99	28.41	107431
1775601300	27.86	-2.97	-9.63	30.29	30.46	27.13	164854
1775514900	30.83	0.03	0.10	30.98	33.155	30.5	117422