Rubico Inc【RUBI】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	4.8665	1919.72386588	0.2535	6.66	0.21	842547	0.97925747	CS
4	4.6185	920.937188435	0.5015	6.66	0.21	29201939	0.51967329	CS
12	1.04	25.4901960784	4.08	6.66	0.21	11523545	0.60197144	CS
26	3.72	265.714285714	1.4	6.66	0.21	7143065	0.78902299	CS
52	-1.55	-23.2383808096	6.67	6.67	0.1265	10596152	0.45723756	CS
156	-1.55	-23.2383808096	6.67	6.67	0.1265	3546179	0.45723756	CS
260	-1.55	-23.2383808096	6.67	6.67	0.1265	2122613	0.45723756	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
1782945300	5.63	0.2	3.68	5.24	5.7	4.75	71482
1782858900	5.43	-0.38	-6.54	5.72	6.03	5.42	63711
1782772500	5.8099999	-0.84	-12.63	6	6.2199	5.5	129074
1782513300	6.65	0.68	11.30	5.84	6.66	5.22	262573
1782426900	5.975	-1.6	-21.10	6.3375	6.75	5.25	147609
1782340500	7.5725	-2.2	-22.53	7.8	7.935	6.9099999	137515
1782254100	9.775	-0.47	-4.59	9.5	9.9974999	8.955	113472
1782167700	10.245	-0.38	-3.58	10.4375	10.50225	9.6325	77371
1781822100	10.625	-1.88	-15.00	10.465	11.155	10	143846
1781735700	12.5	1.95	18.48	9.7775	16.114999	9.5	2829451
1781649300	10.549999	-1.38	-11.59	10.6925	11	9.5975	213711
1781562900	11.9325	0.24	2.07	12.915	13	10.475	1039829
1781303700	11.69	-3.82	-24.62	17.502499	31	11.625	10603425
1781217300	15.507499	3.76	31.98	12.5	26.75	12.07	6587637
1781130900	11.75	-0.4	-3.27	11.75	13	11.25	39763
1781044500	12.1475	-0.75	-5.80	12.46	12.46	11.2875	40295
1780958100	12.895	-0.23	-1.75	12.5	12.9575	11.5	51749
1780698900	13.125	-0.38	-2.80	12.6	13.875	12.595	34171
1780612500	13.5025	-1.5	-9.98	12.537499	15.17	12.5	112725
1780526100	15	1.25	9.09	15.282499	17.119999	12.4575	1606393
1780439700	13.75	-1.24	-8.26	15.125	15.125	13.75	362781
1780353300	14.9875	0.16	1.10	15.1	15.82	14.7525	32241
1780094100	14.825	-0.43	-2.79	15.25	15.375	14.52	41131
1780007700	15.25	-1	-6.15	16.21	16.212499	15	13779
1779921300	16.25	-1.3	-7.39	16.81	16.872475	15.75	15892
1779834900	17.5475	-0.15	-0.86	18.335	18.335	16.75	20840
1779489300	17.7	-1.53	-7.96	19.165	19.165	17.125	31381
1779402900	19.23	-0.94	-4.66	20	20.125	17.752499	39424
1779316500	20.17	-14.08	-41.11	22.8775	27.5	19.275	264566
1779230100	34.25	-9	-20.81	88	88	33.75	2014583
1779143700	43.25	-3	-6.49	46.75	47	41.2525	4377
1778884500	46.25	-2	-4.15	47.75	48.75	44.5	3542
1778798100	48.25	-3.25	-6.31	52.5	52.5	45.25	9472
1778711700	51.5	4.5	9.57	48	53	47.75	3832
1778625300	47	-10.25	-17.90	56.75	57.25	45.2225	6231
1778538900	57.25	-13.5	-19.08	68.75	70.75	56.625	5673
1778279700	70.75	-4	-5.35	75.75	75.845	70.125	1894
1778193300	74.75	-4.25	-5.38	77	81.25	74.5	934
1778106900	79	-3.75	-4.53	84.5	85.5	78.75	637
1778020500	82.75	-5.75	-6.50	88.25	88.75	81.75	869
1777934100	88.5	0.75	0.85	88.5	90.75	86.75	615
1777674900	87.75	-1.5	-1.68	89.25	90	87.75	512
1777588500	89.25	-1.13	-1.24	90	91.25	86.5025	962
1777502100	90.375	0.38	0.42	87.25	91.25	84.295	1102
1777415700	90	1.5	1.69	87	90.7	81.25	1372
1777329300	88.5	3.5	4.12	85.5	89.75	82.625	1516
1777070100	85	5.25	6.58	79.25	86	78.2525	1544
1776983700	79.75	0	0.00	80	80.25	73.7525	1685
1776897300	79.75	1.5	1.92	80.25	80.25	75	2268
1776810900	78.25	-18.25	-18.91	95.75	96.5	67	12183
1776724500	96.5	8.5	9.66	89.25	98.25	85	4480
1776465300	88	2.38	2.77	86.25	92.5	85.7525	5792
1776378900	85.625	-10.13	-10.57	95.75	97.2475	84.7661	5365
1776292500	95.75	4.25	4.64	90	98.75	85	3327
1776206100	91.5	-1.5	-1.61	91.5	94.5	90.0025	1809
1776119700	93	-4	-4.12	96	97.455	92.25	1954
1775860500	97	-0.75	-0.77	94.5	102	94.5	6308
1775774100	97.75	-3	-2.98	102	105.5	84.375	7815
1775687700	100.75	-14.73	-12.75	112.75	112.75	94.19975	4479
1775601300	115.475	-30.05	-20.65	114.75	119.525	107.5	7069
1775514900	145.52499	13	9.81	134.92499	151.75	126.675	4258
1775169300	132.525	14.58	12.36	118.625	150	117.575	12435