Regis Corporation【RGS】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	-1.71	-5.89858571921	28.99	28.9999	26.39	4127	27.40197907	CS
4	-0.38	-1.37382501808	27.66	29.88	25.52	8059	28.01230124	CS
12	6.22	29.534662868	21.06	29.88	20.7859	9190	26.4379965	CS
26	-1.64	-5.67081604426	28.92	30.24	19.3081	9987	25.05372709	CS
52	4.59	20.2291758484	22.69	31.5	18.2	11653	25.27163247	CS
156	17.6	181.818181818	9.68	35.4999	3.8681	105974	20.81479079	CS
260	17.6	181.818181818	9.68	35.4999	3.8681	105974	20.81479079	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	27.28	-0.17	-0.62	27.23	28.05	26.63	8851
1780612500	27.45	0.45	1.67	27	27.9297	26.51	5907
1780526100	27	-0.12	-0.44	27.41	27.41	26.39	2759
1780439700	27.12	-0.29	-1.06	27.26	28.07	26.55	5450
1780353300	27.41	-0.83	-2.94	27.93	28.2	27.41	3737
1780094100	28.24	-0.91	-3.12	28.99	28.9999	28.24	2783
1780007700	29.15	-0.23	-0.78	29	29.5	28.15	12010
1779921300	29.38	-0.13	-0.44	29.88	29.88	29.02	7679
1779834900	29.51	0.71	2.47	28.8	29.645	28.75	6705
1779489300	28.8	0.78	2.78	28.36	28.84	28.01	4155
1779402900	28.02	0.02	0.07	28	28.5	27.659	2517
1779316500	28	-0.19	-0.67	28.22	28.42	27.48	6350
1779230100	28.19	0.19	0.68	27.68	28.19	27.43	4498
1779143700	28	-0.3	-1.06	28.1	28.45	27.9	5327
1778884500	28.3	-0.59	-2.04	28.88	28.88	28.01	7158
1778798100	28.89	0.84	2.99	28.6	28.95	27.58	12090
1778711700	28.05	2.53	9.91	26.5	29	26.5	34167
1778625300	25.52	-1.48	-5.48	27.05	27.45	25.52	11973
1778538900	27	-0.98	-3.50	27.3	27.75	27	9289
1778279700	27.98	-0.01	-0.04	27.66	27.98	27.005	8572
1778193300	27.99	1.14	4.25	26.76	28	26.385	31175
1778106900	26.85	0.09	0.34	27.02	27.21	26.85	7344
1778020500	26.76	0.17	0.64	26.56	26.99	26.52	4327
1777934100	26.59	-0.41	-1.50	27.68	27.8	26.59	3514
1777674900	26.995	-0.51	-1.84	27.35	27.5	26.995	3360
1777588500	27.5	-0.32	-1.15	27.82	27.82	26.87	16918
1777502100	27.82	-0.01	-0.02	27.7	28.21	27.7	7551
1777415700	27.825	-0.03	-0.09	27.68	28.15	27.68	5805
1777329300	27.85	0.35	1.28	27.98	28.23	27.5554	6756
1777070100	27.499	0.41	1.51	27.17	27.74	27.17	3619
1776983700	27.09	-0.43	-1.56	27.52	27.69	27.05	3775
1776897300	27.52	-0.06	-0.22	27.74	27.8	27.49	1279
1776810900	27.58	-0.32	-1.15	27.745	27.9	27.58	2650
1776724500	27.9	0.89	3.30	27	28	26	48271
1776465300	27.01	0.98	3.76	26.13	28.31	25.88	10952
1776378900	26.03	-0.73	-2.73	26.38	26.7	26	10731
1776292500	26.76	2.56	10.58	23.9	26.77	23.9	26077
1776206100	24.2	-0.3	-1.22	24.49	24.5	24	10760
1776119700	24.5	-0.5	-2.00	24.6	25	24.12	4361
1775860500	25	0.46	1.87	24.41	25	24.3	5208
1775774100	24.54	0.03	0.12	24.5	24.7523	24.28	1182
1775687700	24.51	-0.46	-1.84	24.7928	25	24.5	2693
1775601300	24.97	0.23	0.93	24.74	25	24.49	4642
1775514900	24.74	0.3	1.23	24.59	25	23.56	9056
1775169300	24.44	-0.26	-1.05	24.44	24.75	23.92	3371
1775082900	24.7	0.01	0.04	24.6	24.998	23.8	2950
1774996500	24.69	0.54	2.24	24.21	25	24.08	13559
1774910100	24.15	0.3	1.26	23.94	24.25	23.65	9189
1774650900	23.85	0.25	1.06	23.62	24.12	23	15048
1774564500	23.6	-1.02	-4.14	24.62	24.62	23.59	6297
1774478100	24.62	0.41	1.69	24.685	24.9999	24	7590
1774391700	24.21	0.26	1.09	23.92	24.61	23.738	2699
1774305300	23.95	0.64	2.75	23.31	24.34	23.3	4769
1774046100	23.31	-0.69	-2.88	23.59	23.785	22.945	11883
1773959700	24	-0.02	-0.08	24.02	24.2	23	15983
1773873300	24.02	-0.46	-1.88	24.24	24.68	24.02	5284
1773786900	24.48	0.48	2.00	24.01	24.95	24.01	16582
1773700500	24	1.64	7.33	22.06	24.79	22.06	21702
1773441300	22.36	1.36	6.48	21.06	22.71	20.7859	10990
1773354900	21	-0.34	-1.59	20.6184	22.381	20.6184	4983
1773268500	21.34	0.1	0.47	22.09	22.09	20.8581	9633
1773182100	21.24	1.77	9.09	19.5	21.24	19.3081	21351
1773095700	19.47	-1.52	-7.24	20.57	20.77	19.42	22572