BRC Group Holdings Inc【RILYZ】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	-0.0125	-0.0628456510809	19.89	19.99	19.68	26436	19.79323971	CS
4	0.2375	1.20926680244	19.64	20.6	19.3	40789	19.8780833	CS
12	3.1775	19.0269461078	16.7	20.6	15.8	47883	18.59229362	CS
26	7.6875	63.0639868745	12.19	20.6	11.31	47665	16.85068757	CS
52	13.5175	212.539308176	6.36	20.6	6.16	49011	13.45651363	CS
156	2.8375	16.6519953052	17.04	20.6	4.8601	81307	11.86545661	CS
260	-5.4225	-21.4328063241	25.3	26	4.8601	68773	14.84043488	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
1782167700	19.7	-0.11	-0.56	19.73	19.95	19.7	28418
1781822100	19.81	0.06	0.33	19.85	19.91	19.79	49142
1781735700	19.745	-0.18	-0.90	19.75	19.95	19.7362	10486
1781649300	19.925	-0.08	-0.38	19.89	19.99	19.68	17698
1781562900	20	0.2	1.01	19.99	20	19.75	26088
1781303700	19.8	0.12	0.61	19.68	19.935	19.5801	17504
1781217300	19.68	0	0.00	19.68	19.835	19.58	20995
1781130900	19.68	-0.05	-0.25	19.75	19.9	19.54	41485
1781044500	19.73	-0.07	-0.35	19.92	20.08	19.3	52418
1780958100	19.8	-0.11	-0.55	19.83	20.05	19.8	30417
1780698900	19.91	-0.08	-0.40	19.92	20.09	19.84	39025
1780612500	19.99	-0.03	-0.15	20.01	20.1	19.73	57544
1780526100	20.02	-0.15	-0.74	20.03	20.15	19.95	42337
1780439700	20.17	0.17	0.85	20.15	20.56	19.865	55731
1780353300	20	0.08	0.40	19.88	20.6	19.87	69114
1780094100	19.92	-0.01	-0.05	19.87	20.1	19.87	67238
1780007700	19.93	0.22	1.12	19.72	20.075	19.5501	66513
1779921300	19.71	0.02	0.10	19.66	19.9	19.56	29494
1779834900	19.69	0.08	0.41	19.64	20	19.34	53336
1779489300	19.61	-0.24	-1.18	19.8	19.95	19.56	24470
1779402900	19.845	-0.08	-0.38	19.9	20.05	19.72	19868
1779316500	19.92	-0.27	-1.34	20.22	20.45	19.81	61738
1779230100	20.19	0.34	1.71	19.76	20.49	19.76	61084
1779143700	19.85	0.16	0.81	19.67	19.93	19.36	58920
1778884500	19.69	0	0.00	19.37	19.86	19.37	58386
1778798100	19.69	0.59	3.09	19.01	19.76	19.01	103051
1778711700	19.1	0.23	1.22	18.9	19.2	18.885	112799
1778625300	18.87	0.09	0.48	18.86	18.9799	18.75	94555
1778538900	18.78	-0.16	-0.84	18.91	19.1999	18.695	90635
1778279700	18.94	0.02	0.11	19.13	19.15	18.86	91187
1778193300	18.9199	-0.01	-0.05	19	19	18.6	21113
1778106900	18.93	0.13	0.70	18.77	18.93	18.5	36005
1778020500	18.7983	0.32	1.72	18.45	19	18.42	59288
1777934100	18.48	-0.15	-0.81	18.53	18.59	18.28	26801
1777674900	18.63	0.04	0.22	18.5	19	18.4	90054
1777588500	18.59	0.86	4.85	17.85	18.65	17.8025	107514
1777502100	17.73	0.19	1.08	17.71	17.93	17.655	47355
1777415700	17.54	-0.16	-0.90	17.75	17.86	17.49	59163
1777329300	17.7001	0.3	1.72	17.27	17.85	17.27	39796
1777070100	17.4	0.8	4.82	16.73	17.48	16.7	42980
1776983700	16.6001	0.6	3.75	16.01	16.64	15.9501	25544
1776897300	16	0.02	0.13	16	16.3499	15.91	58660
1776810900	15.98	0.02	0.13	16	16.149999	15.94	62249
1776724500	15.96	-0.16	-0.99	16.21	16.399999	15.8	30065
1776465300	16.12	-0.13	-0.80	16.37	16.45	16	40054
1776378900	16.25	-0.23	-1.40	16.399999	16.4999	16.17	33514
1776292500	16.48	0.01	0.06	16.35	16.78	16.239999	40007
1776206100	16.469999	-0.13	-0.79	16.55	16.948	16.399999	49542
1776119700	16.6016	0.05	0.31	16.77	16.77	16.45	55302
1775860500	16.55	-0.15	-0.90	16.7	16.79	16.35	33269
1775774100	16.7	0.14	0.85	16.44	16.875	16.29	26055
1775687700	16.559999	0.16	0.98	16.5	16.655	16.39	24840
1775601300	16.3997	-0.05	-0.31	16.55	16.5957	16.32	9349
1775514900	16.45	-0.02	-0.12	16.41	16.614999	16.41	24554
1775169300	16.469999	-0.26	-1.55	16.5	16.707999	16.07	22159
1775082900	16.73	0.58	3.59	16.57	16.78	16.17	57695
1774996500	16.149999	-0.46	-2.77	16.7	16.825	16.0001	54739
1774910100	16.61	-0.1	-0.60	16.73	16.87	16.6	24279
1774650900	16.71	-0.26	-1.53	16.86	16.895	16.3	22195
1774564500	16.97	-0.06	-0.35	16.99	17.03	16.8	18180
1774478100	17.03	0.78	4.80	16.271799	17.08	16.271799	27815
1774391700	16.2501	-0.02	-0.12	16.04	16.6	16.04	6616
1774305300	16.27	0.54	3.43	15.62	16.61	15.62	14572