Red Rock Resorts Inc【RRR】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	-1.19	-1.90339091491	62.52	63.65	58.82	770919	61.40252348	CS
4	9.4	18.1012901983	51.93	63.65	51.155	861770	58.53197699	CS
12	3.32	5.72315118083	58.01	63.65	50.52	909020	55.64338163	CS
26	-2.26	-3.55401792735	63.59	68.99	50.52	820638	58.45300047	CS
52	11.22	22.3907403712	50.11	68.99	49.4747	827936	58.19500574	CS
156	14.12	29.9089176022	47.21	68.99	35.09	623726	53.25730387	CS
260	20.25	49.29406037	41.08	68.99	30.9808	622009	49.71555111	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
1781822100	61.33	2.2	3.72	59.29	61.74	59.29	1235984
1781735700	59.13	-1.79	-2.94	60.37	61.12	58.82	598173
1781649300	60.92	-0.21	-0.34	61.36	62.605	60.85	756126
1781562900	61.13	-1.98	-3.14	62.44	63.65	60.61	945196
1781303700	63.11	0.79	1.27	62.52	63.22	62.26	702571
1781217300	62.32	0.24	0.39	62.52	62.965	61.67	852529
1781130900	62.08	2.31	3.86	59.96	62.16	59.49	864329
1781044500	59.77	1.68	2.89	58.2	60.15	58.2	729754
1780958100	58.09	0.7	1.22	57.54	58.575	57.405	668323
1780698900	57.39	0.66	1.16	57.05	58.24	57.01	768838
1780612500	56.73	-0.18	-0.32	57.5	58.55	56.3	809408
1780526100	56.91	-0.45	-0.78	57	57.225	56.38	656158
1780439700	57.36	-1.42	-2.42	59.13	59.2	57.15	921042
1780353300	58.78	0.4	0.69	58.26	59.4899	57.825	775407
1780094100	58.38	0.6	1.04	57.78	59.48	57.2	1274421
1780007700	57.78	0.27	0.47	58.58	58.58	55.923	1070712
1779921300	57.51	0.29	0.51	58	58.71	57.17	1107128
1779834900	57.22	1.84	3.32	55.38	57.29	55.2	1049098
1779489300	55.38	2.01	3.77	53.37	55.73	53.37	1230210
1779402900	53.37	0.92	1.75	51.93	53.71	51.155	594214
1779316500	52.45	0.86	1.67	51.59	52.85	50.52	775549
1779230100	51.59	-0.53	-1.02	52.13	52.64	51.48	471993
1779143700	52.12	0.68	1.32	51.3	52.87	50.84	707510
1778884500	51.44	-0.12	-0.23	51.4	51.93	50.9104	693458
1778798100	51.56	0.52	1.02	51.64	51.935	51.02	734074
1778711700	51.04	-1.99	-3.75	52.93	53.61	51	713238
1778625300	53.03	0.47	0.89	52.66	53.65	52.03	593091
1778538900	52.56	-1.92	-3.52	53.79	54	52.09	844668
1778279700	54.48	0.74	1.38	53.97	54.545	53.5	727030
1778193300	53.74	0.81	1.53	53.17	54.11	52.14	924439
1778106900	52.93	0.01	0.02	53.49	53.675	52.34	1428989
1778020500	52.92	1.24	2.40	51.72	53.135	51.58	572473
1777934100	51.68	-1.1	-2.08	52.38	52.39	50.94	889386
1777674900	52.78	-1.18	-2.19	53.92	54.28	52.565	1114293
1777588500	53.96	-2.1	-3.75	54.08	55.82	51.59	3126401
1777502100	56.06	0.53	0.95	55.49	56.61	55.235	1260768
1777415700	55.53	1.1	2.02	54.43	55.57	53.67	1110360
1777329300	54.43	0.35	0.65	53.96	54.775	53.96	1542236
1777070100	54.08	-1.51	-2.72	55.005	55.35	53.58	1557922
1776983700	55.59	-0.07	-0.13	56	57.06	54.95	755051
1776897300	55.66	-0.18	-0.32	55.84	56.615	55.45	674014
1776810900	55.84	-0.45	-0.80	56.31	56.82	55.02	947171
1776724500	56.29	-0.62	-1.09	56.42	57.23	55.69	691665
1776465300	56.91	0.36	0.64	57.69	57.95	55.88	1088813
1776378900	56.55	-0.03	-0.05	56.19	56.705	55.7	584194
1776292500	56.58	-1.02	-1.77	57.54	57.91	56.53	658378
1776206100	57.6	1.06	1.87	57.16	57.77	56.75	702848
1776119700	56.54	0.34	0.60	55.8	56.72	55.42	481450
1775860500	56.2	-0.2	-0.35	56.67	56.75	55.98	778795
1775774100	56.4	-0.67	-1.17	56.83	57.21	55.71	573740
1775687700	57.07	1.38	2.48	58.18	59.08	57.035	1047213
1775601300	55.69	-0.05	-0.09	55.33	56.17	55.0201	621679
1775514900	55.74	0.7	1.27	54.75	55.76	53.86	491325
1775169300	55.04	0.08	0.15	54.29	55.04	53.04	640269
1775082900	54.96	1.6	3.00	53.87	55.25	53.035	965074
1774996500	53.36	1.17	2.24	53.13	54.4	52.12	1290065
1774910100	52.19	-1.7	-3.15	54.02	54.55	52.11	1165632
1774650900	53.89	-1.85	-3.32	55.33	55.68	52.9	1469462
1774564500	55.74	-3.01	-5.12	58.01	58.76	55.68	926580
1774478100	58.75	0.01	0.02	59.09	59.95	58.145	948141
1774391700	58.74	0.66	1.14	57.63	58.96	57.19	623804
1774305300	58.08	0.56	0.97	59.22	60.27	58.05	1381338