RMR Group Inc【RMR】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	-0.17	-0.830889540567	20.46	20.46	19.7422	149724	20.01952598	CS
4	0.91	4.6955624355	19.38	20.555	18.9	146497	19.83392105	CS
12	3.86	23.4936092514	16.43	20.555	15.2	148513	18.02349548	CS
26	4.78	30.8188265635	15.51	20.555	14.73	177087	16.79966998	CS
52	4.85	31.4119170984	15.44	20.555	14.27	151306	16.43119296	CS
156	-2.21	-9.82222222222	22.5	28.82	13.4837	117500	19.38443975	CS
260	-18.91	-48.2397959184	39.2	47.12	13.4837	104842	23.12480351	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
1780698900	20.29	-0.07	-0.34	20.31	20.575	20.275	104564
1780612500	20.36	0.35	1.75	20.04	20.4	20.01	104578
1780526100	20.01	-0.09	-0.45	20.06	20.17	19.79	175644
1780439700	20.1	0.31	1.57	19.9	20.21	19.7422	153515
1780353300	19.79	-0.16	-0.80	19.95	20.03	19.75	152465
1780094100	19.95	-0.45	-2.21	20.46	20.46	19.87	162417
1780007700	20.4	0.19	0.94	20.23	20.555	20.11	166073
1779921300	20.21	0.02	0.10	20.01	20.425	20.01	88553
1779834900	20.19	-0.02	-0.10	20.25	20.41	20.08	156579
1779489300	20.21	0.13	0.65	20.24	20.32	20.09	104470
1779402900	20.08	0.26	1.31	19.71	20.11	19.5801	142746
1779316500	19.82	0.39	2.01	19.36	19.865	19.25	117338
1779230100	19.43	0.05	0.26	19.41	19.55	19.26	99273
1779143700	19.38	0.27	1.41	19.12	19.44	19.04	120974
1778884500	19.11	-0.24	-1.24	19.21	19.29	18.9	143184
1778798100	19.35	-0.03	-0.15	19.49	19.77	19.315	104661
1778711700	19.38	0.13	0.68	19.14	19.44	19.03	206175
1778625300	19.25	-0.28	-1.43	19.41	19.41	18.91	139418
1778538900	19.53	-0.7	-3.46	20.24	20.4208	19.53	209846
1778279700	20.23	0.85	4.39	19.38	20.25	19.38	235529
1778193300	19.38	-0.24	-1.22	19.49	19.73	18.55	203670
1778106900	19.62	0.12	0.62	19.74	19.915	19.55	295609
1778020500	19.5	0.83	4.45	18.67	19.69	18.67	355506
1777934100	18.67	0.11	0.59	18.58	18.93	18.4001	309424
1777674900	18.56	0.75	4.21	18	18.66	17.97	295795
1777588500	17.81	0.45	2.59	17.35	17.87	17.32	152709
1777502100	17.36	-0.64	-3.56	17.93	17.9733	17.16	149663
1777415700	18	0.65	3.75	17.47	18.02	17.425	276395
1777329300	17.35	0.39	2.30	16.91	17.42	16.91	228464
1777070100	16.96	0.23	1.37	16.68	17.09	16.6	192680
1776983700	16.73	0.21	1.27	16.61	16.81	16.470099	134407
1776897300	16.52	-0.06	-0.36	16.66	16.8015	16.399999	143390
1776810900	16.579999	-0.48	-2.81	16.61	16.98	16.5001	188589
1776724500	17.06	0.1	0.59	17.12	17.384	17.02	364205
1776465300	16.96	0.38	2.29	16.76	17.03	16.64	158744
1776378900	16.579999	0.03	0.18	16.55	16.718	16.489999	88527
1776292500	16.55	-0.05	-0.30	16.61	16.7	16.44	103410
1776206100	16.6	0.24	1.47	16.43	16.649999	16.39	106215
1776119700	16.36	-0.03	-0.18	16.34	16.48	16.1	169392
1775860500	16.39	0	0.00	16.37	16.55	16.28	100509
1775774100	16.39	0.27	1.67	16.149999	16.48	16.149999	109281
1775687700	16.12	0.31	1.96	16.079999	16.2	15.95	97096
1775601300	15.81	-0.08	-0.50	15.88	15.88	15.65	96806
1775514900	15.89	0.31	1.99	15.51	15.92	15.475	88460
1775169300	15.58	0.09	0.58	15.39	15.755	15.22	170769
1775082900	15.49	0.02	0.13	15.56	15.665	15.42	159928
1774996500	15.47	0.03	0.19	15.52	15.64	15.2	138587
1774910100	15.44	0.08	0.52	15.36	15.61	15.31	107123
1774650900	15.36	-0.2	-1.29	15.49	15.66	15.305	62127
1774564500	15.56	0.02	0.13	15.51	15.63	15.46	81653
1774478100	15.54	0.04	0.26	15.7	15.7	15.43	73879
1774391700	15.5	-0.26	-1.65	15.63	15.76	15.42	72905
1774305300	15.76	0.21	1.35	15.75	15.97	15.64	85207
1774046100	15.55	-0.27	-1.71	15.82	15.875	15.51	65003
1773959700	15.82	0.03	0.19	16.0755	16.0755	15.7	89182
1773873300	15.79	-0.4	-2.47	16.11	16.155	15.78	108339
1773786900	16.19	-0.14	-0.86	16.219999	16.399999	16.18	78052
1773700500	16.329999	0.12	0.74	16.26	16.489899	16.26	56523
1773441300	16.21	-0.07	-0.43	16.43	16.483	16.125	72069
1773354900	16.28	-0.47	-2.81	16.66	16.754999	16.25	54534
1773268500	16.75	0.32	1.95	16.42	16.88	16.29	258638
1773182100	16.43	0.12	0.74	16.29	16.559999	16.21	158198
1773095700	16.309999	-0.8	-4.68	16.9216	16.9216	15.97	197320
1772840100	17.11	0.08	0.47	16.75	17.23	16.64	179383