Red River Bancshares Inc【RRBI】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	-0.51	-0.555858310627	91.75	92.77	87.3701	87724	90.67020548	CS
4	-0.96	-1.04121475054	92.2	94.03	87.3701	68995	90.32128735	CS
12	3.13	3.55237770968	88.11	98.85	85.645	71719	91.0765753	CS
26	19.95	27.9842895217	71.29	98.85	69.5	56955	87.17440724	CS
52	35.19	62.7832292596	56.05	98.85	55	39087	80.89836373	CS
156	39.58	76.6163375919	51.66	98.85	42.78	19437	71.41075314	CS
260	37.15	68.6818265853	54.09	98.85	42.78	14344	67.71673643	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
1780698900	91.24	0.99	1.10	90.79	92.15	89.865	132204
1780612500	90.25	0.51	0.57	90.63	92.29	90	99286
1780526100	89.74	-1.5	-1.64	90.89	91.565	89.62	45747
1780439700	91.24	0.62	0.68	90.07	91.925	87.3701	114313
1780353300	90.62	-0.3	-0.33	90.41	91	88.2013	85474
1780094100	90.92	-1.52	-1.64	91.75	92.77	90.72	93801
1780007700	92.44	1.34	1.47	90.73	93.065	89.99	62431
1779921300	91.1	-1.04	-1.13	92.64	92.72	90.77	62751
1779834900	92.14	1.44	1.59	91.11	92.7	90.11	63671
1779489300	90.7	-0.41	-0.45	91.14	91.19	89.83	76795
1779402900	91.11	1.74	1.95	89.37	91.12	88.06	71404
1779316500	89.37	1.08	1.22	88.97	90.03	88.66	89759
1779230100	88.29	-0.77	-0.86	89	89.49	88.21	44787
1779143700	89.06	0.05	0.06	89.03	90.68	88.85	74323
1778884500	89.01	0.17	0.19	88.57	89.9	87.38	61021
1778798100	88.84	-0.13	-0.15	89.66	91.085	88.665	50528
1778711700	88.97	-0.81	-0.90	89.78	91.105	88.23	40107
1778625300	89.78	0.7	0.79	89.34	89.95	88.35	37685
1778538900	89.08	-2.12	-2.32	90.29	91.64	88.86	73691
1778279700	91.2	-0.92	-1.00	92.2	94.03	90.29	63334
1778193300	92.12	-0.01	-0.01	92.65	93.8725	92.01	100438
1778106900	92.13	3	3.37	90.5	93.45	90.48	107064
1778020500	89.13	0.61	0.69	87.63	89.38	85.645	141059
1777934100	88.52	-2.82	-3.09	90.94	93.9004	87	63677
1777674900	91.34	0.61	0.67	90.83	93.23	89.295	132070
1777588500	90.73	-2.59	-2.78	94.21	95.55	89.08	90353
1777502100	93.32	-1.78	-1.87	95	97.42	92.77	53870
1777415700	95.1	0.98	1.05	94.38	96.18	94.04	60577
1777329300	94.115	0.31	0.34	93.8	95.31	93.39	53474
1777070100	93.8	-0.11	-0.12	93.41	95.715	92.81	49916
1776983700	93.91	0.11	0.12	93.94	94.44	93.02	50207
1776897300	93.8	0.09	0.10	93.91	95.97	93.72	41159
1776810900	93.71	-2.39	-2.49	96.28	96.82	93.4301	37659
1776724500	96.1	-0.43	-0.45	96.2	97.5	95.83	49525
1776465300	96.53	1.97	2.08	95.87	98.85	95.41	73051
1776378900	94.56	-0.68	-0.71	95.1	95.94	94.47	29337
1776292500	95.24	-0.08	-0.08	95.3	95.57	94.405	30097
1776206100	95.32	1.51	1.61	93.63	95.695	92.67	64452
1776119700	93.81	0.12	0.13	93.62	94.28	91.97	50860
1775860500	93.69	-0.53	-0.56	94.14	94.14	92.12	48219
1775774100	94.22	0.44	0.47	93.36	94.89	93.13	85561
1775687700	93.78	2.63	2.89	92.91	94.8642	92.5301	137795
1775601300	91.15	-0.81	-0.88	89.04	91.24	89.04	74524
1775514900	91.96	0.42	0.46	91.49	92.625	90.15	52493
1775169300	91.54	-0.78	-0.84	91.11	92.33	89.89	57417
1775082900	92.32	1.88	2.08	90.43	93.42	90.43	80934
1774996500	90.44	0.5	0.56	90.91	91.495	89.27	49839
1774910100	89.94	0.04	0.04	90.53	90.53	89.305	69272
1774650900	89.9	-0.49	-0.54	90.21	90.54	88.405	69582
1774564500	90.39	-0.19	-0.21	89.88	91.37	88.77	144161
1774478100	90.58	-0.21	-0.23	91.17	91.97	89.84	61505
1774391700	90.79	1.37	1.53	88.6	90.79	88.45	60017
1774305300	89.42	2.23	2.56	88.94	90.96	88.74	86788
1774046100	87.19	-1.75	-1.97	88.91	89.5	86.5	104446
1773959700	88.94	2.27	2.62	86.4	89.75	85.76	107692
1773873300	86.67	-2.09	-2.35	88.03	88.81	85.89	93161
1773786900	88.76	0.17	0.19	88.93	90.26	87	84762
1773700500	88.59	1.54	1.77	87.86	89.455	87.8	59535
1773441300	87.05	-0.75	-0.85	88.11	89.115	86.41	42242
1773354900	87.8	0.66	0.76	86.31	88.08	85.52	89486
1773268500	87.14	-0.84	-0.95	87.31	88.24	85.84	36384
1773182100	87.98	0.99	1.14	86.2	89.49	86.13	34645
1773095700	86.99	0.15	0.17	85.15	87.06	83.07	51289
1772840100	86.84	-0.81	-0.92	85.67	87.21	84.01	69892