RBC Bearings Incorporated【RBC】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	-4.65	-0.727210171559	639.43	667.6861	622.45	292105	637.49399903	CS
4	66.87	11.7747530419	567.91	667.6861	552.54	307290	609.7833887	CS
12	85.99	15.6690172926	548.79	667.6861	539.19	251440	595.98531356	CS
26	178.95	39.2580567317	455.83	667.6861	447.35	223220	564.05374164	CS
52	252.86	66.2075827398	381.92	667.6861	364.5	208004	489.82689726	CS
156	419.27	194.547816807	215.51	667.6861	203.65	179444	364.02899573	CS
260	501.22	375.277029051	133.56	667.6861	126.22	150161	315.06085099	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	634.78	4.42	0.70	627.1	635.61	624.51	254413
1782513600	630.36	-18.53	-2.86	645.92999	646.38	622.45	560915
1782427200	648.89	9.95	1.56	645.79	667.6861	640.301	236174
1782340800	638.94	5.5	0.87	633.52	648.3164	629.15	195698
1782254400	633.44	-12.29	-1.90	631.74	645.45989	627.46	229900
1782168000	645.73	6.55	1.02	639.42999	646.16999	635.635	237886
1781822400	639.17999	13.45	2.15	635.65	640.02	628.8075	529523
1781736000	625.73	4.65	0.75	621.08	631.86	617.03	289270
1781649600	621.08	4.13	0.67	621.19	630.06989	618.45	222134
1781563200	616.95	13.31	2.20	612.94	620.08	605.45	307061
1781304000	603.64	-3.82	-0.63	610.99	614.78	600.86	318010
1781217600	607.46	30.72	5.33	585.34	609.57	570	251875
1781131200	576.74	-15.67	-2.65	591.54	597.44269	575.54	231202
1781044800	592.41	1.44	0.24	597.41999	603.23	571	377256
1780958400	590.97	0.88	0.15	594.46	600.1	587.88	321082
1780699200	590.09	0.33	0.06	585.16999	594.65	581.04	301312
1780612800	589.76	5.58	0.96	583.7	590.6	577.22	199397
1780526400	584.17999	5.84	1.01	579.38	597.54	576.785	431323
1780440000	578.34	12.2	2.15	568.49	579.09	564.4543	365835
1780353600	566.14	-5.82	-1.02	567.91	571.30499	552.54	231473
1780094400	571.96	-5.87	-1.02	574.69	582.12	569.96	278637
1780008000	577.83	0.41	0.07	575.71	579.64	569	213651
1779921600	577.41999	-6.98	-1.19	584	586.265	575.73	215337
1779835200	584.4	24.45	4.37	565.78	585.29	561.855	272995
1779489600	559.95	-7.01	-1.24	572.12	572.12	558.33	281610
1779403200	566.96	-4.09	-0.72	568.73	571.905	561.11	172308
1779316800	571.04999	5.83	1.03	569.04999	577.38	565	196507
1779230400	565.22	14.1	2.56	548.19	572.08	545.76	327048
1779144000	551.12	-17.94	-3.15	571.74	575.54	545.51	444966
1778884800	569.05999	-42.87	-7.01	612.525	617.38	565.705	525125
1778798400	611.92999	-6.98	-1.13	624.88	628.95	607.83	428122
1778712000	618.91	5.81	0.95	614.2	620.72	606.78	268550
1778625600	613.1	-0.49	-0.08	614.53	620.36	601.03	226660
1778539200	613.59	7.6	1.25	607.63	619.465	603.67999	190159
1778280000	605.99	-5.55	-0.91	614.48	618.16999	604.38	174812
1778193600	611.54	-11.65	-1.87	626.99	632	611.17999	180953
1778107200	623.19	15.69	2.58	620.04999	631.8799	619.225	215241
1778020800	607.5	14.38	2.42	598.30999	608.15	596.72	216852
1777934400	593.12	-2.64	-0.44	593.27	598.14	587.85	151595
1777675200	595.76	-3.33	-0.56	598.19	599.76	585.07	200462
1777588800	599.09	14.6	2.50	588.99	602.47	588.99	191392
1777502400	584.49	-9.9	-1.67	589.61	593.65	580.96	167436
1777416000	594.39	3.39	0.57	590.27	594.84	583.28	194606
1777329600	591	1.49	0.25	590.5	593.54999	584.04999	210428
1777070400	589.51	-11.88	-1.98	599.45	604.71	589.25	152470
1776984000	601.39	12.65	2.15	592.46	607.45	587	137299
1776897600	588.74	-2.58	-0.44	594.86	597.23	584.415	196780
1776811200	591.32	-5.54	-0.93	597.03	604.79499	588.881	172802
1776724800	596.86	7.09	1.20	586.79	597.79999	582.7	138102
1776465600	589.77	18.16	3.18	577.94	597.355	577.94	364524
1776379200	571.61	-15.37	-2.62	585.78	588.75	567.2	274871
1776292800	586.98	-11.25	-1.88	594.94	596.245	579.67499	182763
1776206400	598.23	2.49	0.42	596.51	603.66999	591.68499	185376
1776120000	595.74	-2.56	-0.43	597	601.43499	590.34979	126635
1775860800	598.29999	3.19	0.54	595.25	599.72	591.855	174816
1775774400	595.11	14.56	2.51	578.92999	597.99	578	183864
1775688000	580.54999	27.24	4.92	573.97	585.46	573.97	206428
1775601600	553.30999	0.91	0.16	551.30999	555.38	544.5	172935
1775515200	552.4	4.29	0.78	548.79	552.89	539.19	130111
1775169600	548.11	-3.88	-0.70	542.82	557.17499	535.5701	108856
1775083200	551.99	8.87	1.63	549.29999	559.82	545.67999	136770
1774996800	543.12	18.74	3.57	532.21	548.235	529.64	129307
1774910400	524.38	-7.87	-1.48	537.64	537.64	520.67499	173385