RGC Resources Inc【RGCO】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	1.34	6.69330669331	20.02	21.36	19.7	15516	20.45409413	CS
4	1.42	7.12136409228	19.94	21.36	19.06	14288	19.96425181	CS
12	1.21	6.00496277916	20.15	24.2	19.06	13137	20.61927373	CS
26	-0.66	-2.99727520436	22.02	24.2	19.05	11300	20.78923951	CS
52	2.31	12.125984252	19.05	24.2	17.9	12418	20.418814	CS
156	-1.19	-5.27716186253	22.55	24.5499	15.36	17214	20.33642043	CS
260	-5.23	-19.6690485145	26.59	31.98	15.36	17955	22.09374927	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
1737156900	20.86	0.36	1.76	20.6	21.05	20.2039	16215
1737070500	20.5	0.42	2.09	19.95	20.58	19.7	16842
1736984100	20.08	-0.27	-1.33	20.35	20.4264	19.84	16058
1736897700	20.35	0.19	0.94	20.02	20.41	19.83	12947
1736811300	20.16	0.61	3.12	19.37	20.16	19.37	8288
1736552100	19.55	-0.25	-1.26	19.5	20.43	19.5	24208
1736379300	19.8	0.43	2.22	19.26	19.85	19.24	16018
1736292900	19.37	-0.15	-0.77	19.71	19.71	19.06	20383
1736206500	19.52	-0.52	-2.59	20.1	20.2	19.52	14683
1735947300	20.04	0.04	0.20	20.11	20.11	19.95	7325
1735860900	20	-0.06	-0.30	20.2	20.212	19.95	10040
1735688100	20.06	0.14	0.70	20.01	20.21	19.9	11392
1735601700	19.92	0.3	1.53	19.8	20.245	19.5	9129
1735342500	19.62	-0.71	-3.49	20.11	20.25	19.62	20224
1735256100	20.33	0.24	1.19	20	20.33	20	6281
1735077840	20.09	0.25	1.29	19.94	20.09	19.6	18578
1734996900	19.835	-0.43	-2.10	20.39	20.4178	19.835	7324
1734737700	20.26	0.6	3.05	19.54	20.4332	19.54	62799
1734651300	19.66	-0.16	-0.81	19.91	20.1	19.39	22856
1734564900	19.82	-1.06	-5.08	20.97	21	19.82	19245
1734478500	20.88	-0.16	-0.76	20.99	21.16	20.88	7975
1734392100	21.04	0.49	2.38	20.43	21.2343	20.43	8353
1734132900	20.55	0.3	1.48	20.15	20.55	20.15	6306
1734046500	20.25	-0.15	-0.74	20.49	20.62	20.1416	5950
1733960100	20.4	-0.55	-2.63	21.15	21.15	20.4	24655
1733873700	20.95	0.58	2.85	20.4	21.04	20.19	8749
1733787300	20.37	-0.23	-1.12	20.6	21.22	20.35	9041
1733528100	20.6	0.17	0.83	20.43	20.765	20.26	7269
1733441700	20.43	-0.11	-0.54	20.68	20.87	20.1	11244
1733355300	20.54	-0.06	-0.29	20.88	21.23	20.2036	7912
1733268900	20.6	-0.78	-3.65	21.4	21.5	20.45	9935
1733182500	21.38	0.58	2.79	20.95	21.5	20.95	18363
1732917840	20.8	-0.1	-0.48	21.15	21.15	20.65	3911
1732750500	20.9	0.23	1.11	20.96	21.475	20.5367	7065
1732664100	20.67	-0.73	-3.41	21.33	21.43	20.61	8590
1732577700	21.4	0.16	0.75	21.36	21.65	21.27	11564
1732318500	21.24	-0.13	-0.61	21.27	21.71	21.24	8813
1732232100	21.37	1.15	5.69	20.27	21.37	20.26	9116
1732145700	20.22	-0.13	-0.64	20.21	20.6761	20.04	10329
1732059300	20.35	-0.16	-0.78	20.41	20.41	19.785	7812
1731972900	20.51	-0.41	-1.96	20.9	21.06	20.4901	10247
1731713700	20.92	0.17	0.82	21	21.3	20.3	12324
1731627300	20.75	-0.34	-1.61	21	21.24	20.66	9943
1731540900	21.09	-0.59	-2.72	22.09	22.09	21.09	12410
1731454500	21.68	-0.54	-2.43	22.22	22.54	21.605	12047
1731368100	22.22	-0.11	-0.49	22.49	22.49	21.72	20332
1731108900	22.33	0.03	0.13	22.3	22.76	22.2	7486
1731022500	22.3	-1.19	-5.07	23.59	23.59	22.03	19801
1730936100	23.49	2.71	13.04	21.4	24.2	21.255	31482
1730849700	20.78	0.38	1.86	20.19	20.78	20.19	7992
1730763300	20.4	0.06	0.29	20.39	20.5	20	9263
1730500500	20.34	-0.13	-0.64	20.63	20.7778	20.31	8998
1730414100	20.47	-0.13	-0.63	20.75	20.96	20.3	9319
1730327700	20.6	0.34	1.68	20.15	20.7	20.15	10018
1730241300	20.26	-0.09	-0.44	20.15	20.31	19.86	11411
1730154900	20.35	0.1	0.49	20.54	20.5745	20.168	6732
1729895700	20.25	-0.43	-2.08	20.85	20.85	20.21	4246
1729809300	20.68	0.1	0.49	20.69	20.8945	20.488	5986
1729722900	20.58	0.34	1.68	20.1	20.58	20.1	6814
1729636500	20.24	0.42	2.12	19.8	20.355	19.8	5808
1729550100	19.82	-1.23	-5.84	21.16	21.16	19.82	8374