B Riley Financial 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	-0.32	-3.49726775956	9.15	9.36	8.75	56948	9.0362596	CS
4	-1.47	-14.2718446602	10.3	10.49	8.75	50952	9.53351972	CS
12	-0.12	-1.34078212291	8.95	11.64	6.98	88063	9.63093538	CS
26	-6.72	-43.2154340836	15.55	15.55	6.1604	154445	9.64818032	CS
52	-4.84	-35.4059985369	13.67	17.69	6.1604	125709	11.36780679	CS
156	-16.17	-64.68	25	25.05	6.1604	70571	14.17322107	CS
260	-16.78	-65.5212807497	25.61	26	6.1604	56111	16.70660003	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735256100	8.83	-0.21	-2.32	9.03	9.03	8.75	63126
1735077840	9.0399999	-0.07	-0.77	9.01	9.15	9	53056
1734996900	9.11	-0.09	-0.98	9.11	9.25	9.05	60589
1734737700	9.2	-0.05	-0.54	9.2899999	9.36	9.13	51030
1734651300	9.25	-0.02	-0.19	9.26	9.34	9.096	87904
1734564900	9.2675	0.02	0.19	9.31	9.362	9.1501	64926
1734478500	9.25	0.1	1.13	9.14	9.3	9.1	55355
1734392100	9.1464	-0.15	-1.65	9.33	9.4604	9	72996
1734132900	9.3	-0.21	-2.21	9.6	9.65	9.3	70340
1734046500	9.51	-0.37	-3.74	9.8699999	9.8699999	9.3	52344
1733960100	9.88	-0.19	-1.89	10.04	10.1816	9.8701	35901
1733873700	10.0701	-0.27	-2.61	10.2	10.25	10.0701	22789
1733787300	10.34	0.08	0.78	10.12	10.34	10.0401	36255
1733528100	10.26	0.05	0.51	10.23	10.29	10.06	27690
1733441700	10.2083	0.17	1.68	10.01	10.23	9.94	52707
1733355300	10.0401	-0.15	-1.47	10.02	10.3	10.02	68618
1733268900	10.19	-0.04	-0.39	10.3	10.32	9.984	45395
1733182500	10.23	-0.26	-2.48	10.44	10.44	10.1501	15804
1732917840	10.49	0.3	2.94	10.29	10.49	10.05	35630
1732750500	10.19	0.12	1.19	10.02	10.28	10.02	48004
1732664100	10.07	-0.07	-0.72	10.11	10.48	9.96	73833
1732577700	10.1435	0.42	4.36	9.68	10.4	9.68	90445
1732318500	9.72	0.22	2.32	9.58	9.9	9.3699999	64679
1732232100	9.5	0.1	1.06	9.4	9.75	9.31	60673
1732145700	9.4	0.13	1.40	9.27	9.41	9.25	56685
1732059300	9.27	-0.23	-2.42	9.45	9.55	9.252	89981
1731972900	9.5	-0.18	-1.86	9.43	9.69	9.43	134243
1731713700	9.68	-0.14	-1.43	9.75	9.9	9.3725	56262
1731627300	9.82	-0.33	-3.25	10.1	10.4	9.75	103152
1731540900	10.15	-0.22	-2.12	10.19	10.43	10.05	121840
1731454500	10.37	0.15	1.47	10.15	10.49	10.12	135150
1731368100	10.22	-0.1	-0.97	10.34	10.36	10.0608	156275
1731108900	10.32	0.12	1.18	10.2	10.44	10.0401	53069
1731022500	10.2	0.07	0.74	9.98	10.3	9.98	42823
1730936100	10.125	0.09	0.85	10.14	10.4	9.81	58432
1730849700	10.04	0.22	2.24	9.7	10.215	9.66	96933
1730763300	9.82	-1.48	-13.10	9.65	9.91	9.31	216544
1730500500	11.3	-0.15	-1.31	11.35	11.45	10.99	129120
1730414100	11.45	0.3	2.69	11.61	11.61	10.82	164700
1730327700	11.15	-0.06	-0.54	11.2	11.58	10.93	150524
1730241300	11.21	1.36	13.81	10.1	11.64	10	420884
1730154900	9.85	0.02	0.20	9.88	10	9.75	67920
1729895700	9.83	0.04	0.41	9.88	10.09	9.75	38473
1729809300	9.7899999	0.16	1.66	9.6	9.85	9.5	40981
1729722900	9.63	-0.05	-0.52	9.7	9.7899	9.55	68132
1729636500	9.68	-0.12	-1.22	9.7899999	9.8699	9.63	56159
1729550100	9.8	-0.03	-0.31	9.51	9.9387	9.48	116098
1729290900	9.83	0.34	3.58	9.26	9.9	9.26	58150
1729204500	9.49	0.34	3.72	9.23	9.58	9.0462	79904
1729118100	9.15	0.15	1.67	9.08	9.6233	8.965	85166
1729031700	9	-0.21	-2.28	8.94	9.2	8.69	113953
1728945300	9.21	1.81	24.46	8.5	9.28	8.5	159214
1728686100	7.4	0.05	0.68	7.27	7.55	7.21	94660
1728599700	7.35	0.27	3.81	7	7.81	7	141589
1728513300	7.08	-0.07	-0.98	7.25	7.36	7	120632
1728426900	7.15	-0.08	-1.11	7.01	7.66	7.01	81001
1728340500	7.23	-0.92	-11.29	7.92	7.92	6.98	165177
1728081300	8.15	-0.67	-7.60	8.95	8.95	8.0399999	154668
1727994900	8.82	-0.07	-0.73	9.01	9.05	8.8	75143
1727908500	8.885	0.14	1.54	8.75	9.05	8.6	91707
1727822100	8.75	0.24	2.82	8.51	8.8699999	8.51	84845
1727735700	8.51	0.06	0.71	8.4	8.77	8.395	108886
1727476500	8.45	-0.11	-1.29	8.6	8.85	8.41	186415