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	0.13	0.54416073671	23.89	25.09	23.5	9221	23.89265148	CS
4	0.54	2.29982964225	23.48	26.63	23.01	17421	23.99800497	CS
12	1.24	5.4433713784	22.78	26.63	21.2	12559	23.33141682	CS
26	3.31	15.9826170932	20.71	26.63	20.55	11896	22.56364642	CS
52	1.34	5.90828924162	22.68	26.63	19.68	12907	22.17053429	CS
156	5.07	26.7546174142	18.95	26.63	15.36	15567	20.4016316	CS
260	-1.35	-5.32124556563	25.37	26.63	15.36	15103	20.91812102	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
1783550100	24.02	0.3	1.26	23.95	24.06	23.76	7824
1783463700	23.72	0.21	0.89	23.86	25.09	23.72	13504
1783377300	23.51	-0.55	-2.29	24.03	24.12	23.51	5615
1783031700	24.06	-0.21	-0.87	24.37	24.435	23.5	10590
1782945300	24.27	0.37	1.55	23.89	24.485	23.89	7176
1782858900	23.9	0.11	0.46	23.96	24.345	23.59	8912
1782772500	23.79	0.17	0.72	23.79	24.5	23.67	18509
1782513300	23.62	-1.02	-4.14	24.68	25.18	23.61	105140
1782426900	24.64	-0.39	-1.56	25.03	25.22	24.42	6271
1782340500	25.03	0.59	2.41	24.49	26.63	24.38	34259
1782254100	24.44	0.36	1.50	24.33	24.5	24.02	7794
1782167700	24.08	-0.4	-1.63	24.35	24.47	23.952	12588
1781822100	24.48	0.69	2.90	24.42	24.5	23.82	25706
1781735700	23.79	-0.18	-0.75	23.8	24.41	23.79	10446
1781649300	23.97	-0.23	-0.95	24.47	24.5	23.97	10707
1781562900	24.2	0.26	1.09	24.03	24.2	23.582	6440
1781303700	23.94	0.28	1.18	23.66	24	23.5	8630
1781217300	23.66	-0.07	-0.29	23.73	23.826	23.01	7359
1781130900	23.73	0.4	1.71	23.48	23.73	23.36	13939
1781044500	23.33	0.86	3.83	22.74	23.44	22.3001	10453
1780958100	22.47	-0.46	-2.01	22.81	23.09	22.19	9833
1780698900	22.93	0.53	2.37	22.6	23.27	22.45	9439
1780612500	22.4	0.13	0.58	22.65	22.7699	22.4	5790
1780526100	22.27	-0.65	-2.84	22.6	22.6	22.01	13522
1780439700	22.92	0.02	0.09	22.64	23.4398	22.44	5237
1780353300	22.9	-0.15	-0.65	22.95	23.205	22.9	6723
1780094100	23.05	0.08	0.35	23.1	23.299	22.63	8386
1780007700	22.97	-0.16	-0.69	23.37	23.37	22.5	8002
1779921300	23.13	0.33	1.45	22.61	23.45	22.51	9055
1779834900	22.8	0.3	1.33	22.42	22.9321	22.295	10888
1779489300	22.5	-0.29	-1.27	22.81	23.03	22	7423
1779402900	22.79	-0.59	-2.52	23.17	23.41	22	14951
1779316500	23.38	0.17	0.73	22.97	23.67	22.8022	9577
1779230100	23.21	0.64	2.84	22.29	23.9899	22.29	13288
1779143700	22.57	0.42	1.90	22.34	23.035	22.34	9684
1778884500	22.15	-0.98	-4.24	22.87	23.485	22.04	14446
1778798100	23.13	-0.11	-0.47	23.23	23.45	23.13	4591
1778711700	23.24	-0.21	-0.90	23.17	23.58	23.1	8947
1778625300	23.45	0.4	1.74	23.05	23.7	23.05	5919
1778538900	23.05	-0.15	-0.65	23.47	23.77	22.94	8329
1778279700	23.2	-0.45	-1.90	23.6	23.8	23.06	13497
1778193300	23.65	0.97	4.28	24.38	24.38	22.266	13993
1778106900	22.68	-0.56	-2.41	23.38	23.38	22.68	9247
1778020500	23.24	0.39	1.71	22.87	23.7	22.6901	11442
1777934100	22.85	-1.55	-6.35	24.5	24.5	22.7	16129
1777674900	24.4	1.67	7.35	22.92	24.45	22.6281	25943
1777588500	22.73	0.57	2.57	22.05	22.79	21.9	15801
1777502100	22.16	-0.08	-0.36	21.93	22.51	21.93	7013
1777415700	22.24	0.39	1.78	21.85	22.56	21.84	5988
1777329300	21.85	-0.23	-1.04	21.93	22.18	21.7	6315
1777070100	22.08	-0.6	-2.65	22.34	22.39	21.7006	7372
1776983700	22.68	1.21	5.64	21.46	22.68	21.41	14091
1776897300	21.47	0.27	1.27	21.2	22.0499	21.2	6999
1776810900	21.2	-0.68	-3.11	22.03	22.03	21.2	14110
1776724500	21.88	-0.62	-2.76	22.39	22.7	21.88	11864
1776465300	22.5	-0.39	-1.70	22.64	22.85	21.9912	8533
1776378900	22.89	0.44	1.96	22.32	22.955	22.162	11683
1776292500	22.45	-0.54	-2.35	22.78	22.99	22.39	7760
1776206100	22.99	-0.45	-1.92	23.27	23.79	22.99	5497
1776119700	23.44	0.27	1.17	23.2	23.8882	22.6801	5910
1775860500	23.17	-0.77	-3.22	23.77	24.15	23.17	4503
1775774100	23.94	0.56	2.40	23.13	24	22.8336	15392