Rush Enterprises Inc【RUSHB】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	0.6	0.805585392052	74.48	76.9	73.835	138708	75.86739348	CS
4	9.22	13.9993926511	65.86	76.9	64.52	93810	72.64079926	CS
12	4.81	6.84502632702	70.27	79.13	63.04	76213	70.77236671	CS
26	18.66	33.0733782347	56.42	79.13	53.96	64585	67.18849718	CS
52	20.46	37.4588062981	54.62	79.13	47.705	55472	62.25587038	CS
156	7.63	11.3120830245	67.45	79.13	37.84	33907	57.14208014	CS
260	37.03	97.3193166886	38.05	79.13	36.21	27071	55.9532893	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
1783031700	75.08	-0.12	-0.16	74.99	75.9	73.25	96459
1782945300	75.2	-1.3	-1.70	76.51	76.9	74.8733	74800
1782858900	76.5	0.94	1.24	76.23	76.54	74.7895	69068
1782772500	75.56	-0.35	-0.46	75.2	75.86	73.835	65630
1782513300	75.91	-0.1	-0.13	76.01	76.48	74.165	426250
1782426900	76.01	1.52	2.04	74.48	76.88	74.01	57791
1782340500	74.49	2.55	3.54	71.94	74.53	71.5	58807
1782254100	71.94	-1.32	-1.80	73.03	73.03	71.795	84209
1782167700	73.26	1.13	1.57	71.89	73.57	71.45	53600
1781822100	72.13	1.95	2.78	70.7	72.85	70.47	159978
1781735700	70.18	-1.34	-1.87	70.94	72.4	69.08	88646
1781649300	71.52	0.77	1.09	70.86	72.2	70.37	74408
1781562900	70.75	-0.17	-0.24	70.92	72.43	70.57	87870
1781303700	70.92	0.71	1.01	70.31	72.15	69.88	73952
1781217300	70.21	0.05	0.07	71.14	71.405	69.79	93576
1781130900	70.16	0.14	0.20	69.74	70.65	67.73	67972
1781044500	70.02	3.8	5.74	67.069999	70.165	67.069999	82997
1780958100	66.22	-0.78	-1.16	66.989999	68.315	66.114999	53119
1780698900	66.995	1.21	1.83	65.28	67.77	65.28	51719
1780612500	65.79	1.1	1.70	65.86	65.89	64.519999	58003
1780526100	64.69	-0.04	-0.06	64.36	65.23	63.74	62132
1780439700	64.73	0.48	0.75	63.68	65.23	63.68	39932
1780353300	64.25	-0.65	-1.00	64.44	65.22	63.1	35232
1780094100	64.9	-1.38	-2.08	65.72	66.59	64.59	45522
1780007700	66.28	-0.3	-0.45	66.599999	67.019999	65.62	39352
1779921300	66.58	1.07	1.63	65.51	67.36	65.51	69409
1779834900	65.51	1.13	1.76	64.67	66.08	64.67	29408
1779489300	64.379999	-0.93	-1.42	65.22	65.42	63.5	30073
1779402900	65.31	-0.22	-0.34	64.76	65.64	63.845	38791
1779316500	65.53	1.81	2.84	63.45	65.629999	63.41	44650
1779230100	63.72	-0.56	-0.87	64.129999	64.629999	63.25	65014
1779143700	64.28	0.3	0.47	64.11	65.39	64.11	89220
1778884500	63.98	-1.25	-1.92	64.54	64.879999	63.04	61970
1778798100	65.23	0.94	1.46	64.29	66.114999	64.29	41809
1778711700	64.29	-1.65	-2.50	65.75	66.4	63.49	60173
1778625300	65.94	-0.9	-1.35	66.37	66.97	65.319999	67134
1778538900	66.84	-1.74	-2.54	68.58	69.02	66.64	147402
1778279700	68.58	0.25	0.37	68.33	69.49	67.075	64575
1778193300	68.33	-0.33	-0.48	68.66	70.06	67.76	138262
1778106900	68.66	0.73	1.07	68.49	69.98	66.68	112881
1778020500	67.93	0.18	0.27	68.27	69.33	66.93	76267
1777934100	67.75	-2.44	-3.48	70.24	70.85	67.75	33381
1777674900	70.19	-2.67	-3.66	72.5	73.49	69.62	53257
1777588500	72.86	1.68	2.36	71.12	73.04	70.26	69624
1777502100	71.18	-5.47	-7.14	75.31	77.55	70.775	195263
1777415700	76.65	-1.81	-2.31	79.13	79.13	76.61	57395
1777329300	78.46	1.11	1.44	76.81	78.93	76.68	66397
1777070100	77.35	1.05	1.38	76.3	77.53	75.41	60564
1776983700	76.3	2.15	2.90	74.15	76.44	73.8	54323
1776897300	74.15	0.24	0.32	73.82	74.5	73.2	55053
1776810900	73.91	-0.11	-0.15	73.77	74.8	73.455	54365
1776724500	74.02	-0.18	-0.24	73.99	74.58	73.1001	49626
1776465300	74.2	3.42	4.83	72.04	75.27	71.29	66399
1776378900	70.78	-0.45	-0.63	70.67	71.08	70.21	64334
1776292500	71.23	-1.52	-2.09	72.75	72.75	70.58	54631
1776206100	72.75	0.4	0.55	72.35	72.995	71.28	81413
1776119700	72.35	0.54	0.75	71.67	72.42	71.13	65787
1775860500	71.81	-0.76	-1.05	72.57	72.57	71.31	83328
1775774100	72.57	1.85	2.62	70.27	72.69	70.05	113621
1775687700	70.72	3.52	5.24	68	71	67.6	95528
1775601300	67.2	0.64	0.96	66.56	67.62	65.7	77911
1775514900	66.56	1.29	1.98	65.269999	66.56	63.71	82659