Richmond Mutual Bancorporation Inc【RMBI】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	1.61	11.0425240055	14.58	16.202	14.57	41493	15.12908997	CS
4	1.59	10.8904109589	14.6	16.202	14.2017	36100	14.76000147	CS
12	2.57	18.8693098385	13.62	16.202	13.4608	43745	14.73520655	CS
26	2.26	16.223977028	13.93	16.202	13.12	27799	14.4841346	CS
52	2.87	21.5465465465	13.32	16.202	12.77	28938	14.15521747	CS
156	5.15	46.6485507246	11.04	16.202	9.4382	21029	13.33586103	CS
260	1.86	12.9797627355	14.33	18.16	8.61	17573	13.37687686	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	16.19	1.06	7.01	15.21	16.59	14.98	443146
1782426900	15.13	-0.13	-0.85	15.27	15.32	14.97	25435
1782340500	15.26	0.04	0.26	15.3	15.4	15	50151
1782254100	15.22	0.5	3.40	14.75	15.25	14.65	60776
1782167700	14.72	-0.03	-0.20	14.58	14.9	14.57	29611
1781822100	14.75	0.07	0.48	14.8	14.965	14.64	47247
1781735700	14.68	0.03	0.20	14.65	14.94	14.59	31497
1781649300	14.65	-0.05	-0.34	14.74	14.89	14.645	20216
1781562900	14.7	-0.18	-1.21	14.86	14.86	14.685	14484
1781303700	14.88	0.16	1.09	14.7	14.92	14.7	21080
1781217300	14.72	-0.25	-1.67	14.96	15.01	14.69	21385
1781130900	14.97	0.21	1.42	14.76	15.135	14.76	44321
1781044500	14.76	-0.02	-0.14	14.78	14.95	14.7	29085
1780958100	14.78	0.09	0.61	14.67	14.81	14.62	18840
1780698900	14.69	0.16	1.10	14.54	14.845	14.445	75788
1780612500	14.53	0.21	1.47	14.43	14.56	14.26	22949
1780526100	14.32	-0.37	-2.52	14.51	14.56	14.26	50596
1780439700	14.69	0.46	3.23	14.23	14.74	14.23	42081
1780353300	14.23	-0.29	-2.00	14.32	14.445	14.215	39496
1780094100	14.52	-0.14	-0.95	14.6	14.6	14.2017	40863
1780007700	14.66	0.11	0.76	14.55	14.895	14.51	166966
1779921300	14.55	-0.01	-0.07	14.62	14.715	14.52	48946
1779834900	14.56	-0.06	-0.41	14.72	14.8	14.51	31495
1779489300	14.62	-0.03	-0.20	14.74	14.95	14.49	43179
1779402900	14.65	0.14	0.96	14.51	14.72	14.45	73297
1779316500	14.51	0.39	2.76	14.17	14.65	14.11	51285
1779230100	14.12	0.06	0.43	14.06	14.385	13.955	120090
1779143700	14.06	0.04	0.29	14.04	14.37	14	46592
1778884500	14.02	-0.32	-2.23	14.32	14.37	13.93	30990
1778798100	14.34	0.04	0.28	14.39	14.7	14.33	23265
1778711700	14.3	-0.24	-1.65	14.45	14.51	14.295	33100
1778625300	14.54	-0.07	-0.48	14.58	14.76	14.5	30384
1778538900	14.61	-0.55	-3.63	15.27	15.27	14.61	32997
1778279700	15.16	-0.07	-0.46	15.3	15.3	15.16	24950
1778193300	15.23	-0.06	-0.39	15.36	15.36	15.16	50233
1778106900	15.29	0.08	0.53	15.39	15.394276	15.28	37177
1778020500	15.21	0.06	0.40	15.22	15.295	15.15	38303
1777934100	15.15	-0.34	-2.19	15.45	15.45	15.15	31181
1777674900	15.49	-0.33	-2.09	15.83	16.035	15.46	53329
1777588500	15.82	0.22	1.41	15.5	15.89	15.5	100923
1777502100	15.6	0	0.00	15.6	15.7	15.3405	72208
1777415700	15.6	0.44	2.90	15.28	15.69	15.28	48532
1777329300	15.16	0.24	1.61	14.99	15.38	14.91	32996
1777070100	14.92	0.07	0.47	14.71	15	14.7	51668
1776983700	14.85	0.03	0.20	14.75	14.93	14.52	58887
1776897300	14.82	0.22	1.51	14.6	14.89	14.51	28460
1776810900	14.6	-0.09	-0.61	14.62	14.91	14.48	37885
1776724500	14.69	0.14	0.96	14.49	14.76	14.46	65159
1776465300	14.55	0.36	2.54	14.3	14.645	14.0001	147037
1776378900	14.19	0.23	1.65	13.95	14.24	13.95	29862
1776292500	13.96	-0.34	-2.38	14.21	14.28	13.883	21317
1776206100	14.3	0.2	1.42	14.01	14.34	13.97	28969
1776119700	14.1	0.2	1.44	13.75	14.11	13.67	27689
1775860500	13.9	-0.03	-0.22	13.91	14	13.69	21287
1775774100	13.93	0.15	1.09	13.66	13.93	13.648	28797
1775687700	13.78	0.21	1.55	13.76	13.85	13.65	14010
1775601300	13.57	-0.05	-0.37	13.65	13.9499	13.465	9939
1775514900	13.62	0.04	0.29	13.62	13.745	13.4608	14153
1775169300	13.58	-0.05	-0.37	13.46	13.61	13.46	7203
1775082900	13.63	0.06	0.44	13.57	13.63	13.5	8943
1774996500	13.57	0.02	0.15	13.73	13.73	13.4519	5584
1774910100	13.55	0.15	1.12	13.4	13.68	13.25	26738