Rush Enterprises Inc【RUSHA】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	1.14	1.6533720087	68.95	71.575	67.15	485225	69.59522012	CS
4	1.25	1.81580476467	68.84	72.89	65.68	491154	68.69077267	CS
12	2.83	4.20755278026	67.26	76.9899	64.195	432307	70.01213507	CS
26	13.5	23.8558049125	56.59	76.9899	53.44	448777	67.41973597	CS
52	20.28	40.7147159205	49.81	76.9899	45.67	472178	59.53484668	CS
156	10.46	17.5415059534	59.63	76.9899	34.68	405664	53.97133397	CS
260	24.22	52.8013952474	45.87	76.9899	34.68	325264	53.05956067	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
1781649300	70.53	0.48	0.69	70.44	71.56	69.95	466388
1781562900	70.05	0.07	0.10	70.64	71.575	69.79	491151
1781303700	69.98	0.89	1.29	69.31	70.19	68.89	582332
1781217300	69.09	1.32	1.95	68.4	69.21	67.245	556216
1781130900	67.77	-0.77	-1.12	68.95	70	67.15	330039
1781044500	68.54	1.27	1.89	68.08	69.49	67.61	682700
1780958100	67.27	0.25	0.37	67.47	68.73	67.17	495740
1780698900	67.019999	0.9	1.36	66.12	67.65	65.68	391483
1780612500	66.12	-0.61	-0.91	67.98	68.23	66.11	659157
1780526100	66.73	-0.35	-0.52	66.58	67.15	65.769999	611112
1780439700	67.08	0.16	0.24	66.92	68.4	66.3	537597
1780353300	66.92	-2.41	-3.48	68.67	68.67	66	701664
1780094100	69.33	-1.68	-2.37	70.77	71.35	69.17	456762
1780007700	71.01	-1.11	-1.54	71.8	72.06	70.7	472295
1779921300	72.12	1.82	2.59	70.82	72.89	70.8	386317
1779834900	70.3	1.41	2.05	69.17	70.3	68.96	514235
1779489300	68.89	-0.42	-0.61	69.43	69.46	68.6	297864
1779402900	69.31	-0.64	-0.91	69.2	69.82	68.055	329293
1779316500	69.95	1.35	1.97	68.84	70.43	68.42	369589
1779230100	68.6	-0.13	-0.19	68.5	68.8899	67.37	397703
1779143700	68.73	0.01	0.01	68.89	69.94	68.45	295521
1778884500	68.72	-1.86	-2.64	70.35	70.55	68.64	286710
1778798100	70.58	0.5	0.71	70.68	71.335	69.66	405975
1778711700	70.08	-1.92	-2.67	71.75	71.93	69.55	458313
1778625300	72	-0.49	-0.68	72.35	73.1	70.61	386408
1778538900	72.49	0.18	0.25	72.59	73.0599	71.395	457799
1778279700	72.31	1.01	1.42	71.48	72.97	71.01	475760
1778193300	71.3	-0.68	-0.94	72.33	72.38	70.81	356380
1778106900	71.98	1.06	1.49	71.97	72.97	71.54	561068
1778020500	70.92	-0.11	-0.15	71.6	72.01	70.435	397903
1777934100	71.03	-1.96	-2.69	72.2	72.99	70.38	451701
1777674900	72.99	-1.04	-1.40	74.15	74.15	71.9	554119
1777588500	74.03	2.05	2.85	71.98	74.39	71.81	603516
1777502100	71.98	-3.33	-4.42	72.58	76.5399	71.58	609777
1777415700	75.31	-0.89	-1.17	76.56	76.56	74.9	399240
1777329300	76.2	1.28	1.71	75.45	76.9899	75.07	494340
1777070100	74.92	0.3	0.40	74.31	76.06	73.69	375617
1776983700	74.62	0.88	1.19	74.29	76.4499	73.865	288347
1776897300	73.74	0.06	0.09	74.11	74.11	72.92	313434
1776810900	73.675	-1.39	-1.85	75	75.87	73.49	388142
1776724500	75.06	1.13	1.53	73.58	75.5	73.04	340212
1776465300	73.93	4.06	5.81	70.92	74.85	70.53	544875
1776378900	69.87	-0.09	-0.13	69.05	70.31	69.02	306342
1776292500	69.96	-1.31	-1.84	70.87	71.41	69.69	309172
1776206100	71.27	0.37	0.52	70.7	71.92	70.16	256721
1776119700	70.9	-0.25	-0.35	70.65	71.18	70	361881
1775860500	71.15	-0.06	-0.08	71.1	71.62	70.68	514005
1775774100	71.21	1.01	1.44	70	71.93	69.67	294105
1775687700	70.2	3.3	4.93	69.85	70.4	69.26	292606
1775601300	66.9	0.16	0.24	66.73	67.61	65.452	483129
1775514900	66.739999	1	1.52	65.4	66.8	64.33	297763
1775169300	65.739999	-0.28	-0.42	64.92	66.47	64.3	310526
1775082900	66.019999	-0.09	-0.14	66.11	67.5441	65.92	574719
1774996500	66.11	1.14	1.75	65.94	67.34	64.194999	333076
1774910100	64.97	-1.11	-1.68	66.58	67.54	64.805	550931
1774650900	66.08	-0.12	-0.18	65.89	66.504999	65.379999	259707
1774564500	66.2	-1.14	-1.69	66.62	67.83	65.385	373900
1774478100	67.34	0.73	1.10	67.26	67.75	66.099999	380457
1774391700	66.61	1.03	1.57	64.165	66.84	64.114999	331867
1774305300	65.58	2.57	4.08	64.7	67.019999	64.08	497272
1774046100	63.01	-0.1	-0.16	63.61	63.88	61.62	528577
1773959700	63.11	-0.29	-0.46	63.19	63.71	61.915	486960
1773873300	63.4	1.01	1.62	62.08	63.84	61.67	529727
1773786900	62.39	0.04	0.06	62.65	63.3575	61.47	282098