Ready Capital Corporation 65【RC-C】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781649600	12.72	0.24	1.88	12.2	12.72	12.2	204
1781563200	12.485	0.14	1.09	12.21	12.66	12.21	2173
1781304000	12.35	0.33	2.75	12.03	12.35	12.03	112
1781217600	12.02	-0.33	-2.67	12.02	12.02	12.02	651
1781131200	12.35	0.52	4.40	11.83	12.35	11.83	570
1781044800	11.83	-0.53	-4.29	12.35	12.35	11.82	929
1780958400	12.36	-0.59	-4.56	12.24	12.36	12.12	384
1780699200	12.95	0	0.00	12.24	12.95	12.24	1012
1780612800	12.95	0	0.00	12.26	12.95	12.26	6
1780526400	12.95	0	0.00	12.32	12.95	12.32	7
1780440000	12.95	0	0.00	12.28	12.95	12.28	230
1780353600	12.95	0	0.00	12.42	12.95	12.42	198
1780094400	12.95	-0.05	-0.38	12.47	13	12.47	495
1780008000	13	-0.4	-2.99	13	13	13	1153
1779921600	13.4	0.39	3.00	12.89	13.41	12.89	839
1779835200	13.01	0.06	0.46	12.61	13.35	12.61	648
1779489600	12.95	0.43	3.43	12.49	13.11	12.49	614
1779403200	12.52	-0.26	-2.03	12.52	12.52	12.52	105
1779316800	12.78	0.41	3.31	12.32	12.78	12.32	256
1779230400	12.37	0.08	0.65	12.37	12.37	12.37	105
1779144000	12.29	0	0.00	12.24	12.29	12.24	7
1778884800	12.29	0	0.00	12.24	12.85	12.24	137
1778798400	12.29	0.04	0.33	12.24	12.29	12.035	1969
1778712000	12.25	-0.17	-1.33	12.33	12.33	12.035	954
1778625600	12.415	-0.96	-7.14	13.35	13.35	12.315	1677
1778539200	13.37	0.22	1.67	12.03	13.4699	12.03	1253
1778280000	13.15	0.45	3.54	12.03	13.375	12.03	2210
1778193600	12.7	0.45	3.67	12.01	12.7	12.01	2053
1778107200	12.25	0	0.00	12.01	12.49	12.01	759
1778020800	12.25	0.3	2.51	11.95	12.41	11.95	906
1777934400	11.95	0.04	0.34	11.91	12.19	11.91	513
1777675200	11.91	-0.19	-1.57	11.91	11.91	11.91	521
1777588800	12.0999	0.24	2.02	11.8	12.1	11.8	511
1777502400	11.86	0.11	0.94	11.86	11.86	11.86	105
1777416000	11.75	-0.49	-4.00	11.87	12.24	11.75	391
1777329600	12.24	0.43	3.64	11.81	12.24	11.81	107
1777070400	11.81	-0.01	-0.08	11.7	11.82	11.46	803
1776984000	11.82	-0.05	-0.42	11.8	11.82	11.26	1206
1776897600	11.87	0	0.00	11.87	11.87	11.87	6
1776811200	11.87	-0.26	-2.10	11.84	12.19	11.84	808
1776724800	12.125	0.6	5.16	11.75	12.43	11.7499	3161
1776465600	11.53	0	0.00	11.54	11.54	11.53	42
1776379200	11.53	0	0.00	11.17	11.53	11.1	1008
1776292800	11.53	0.76	7.06	10.51	11.77	9.75	9625
1776206400	10.77	0.37	3.56	10.3	10.82	10.3	297
1776120000	10.4	-0.1	-0.95	10.5	10.9	10.4	1026
1775860800	10.5	-0.32	-2.96	10.5	10.5	10.5	158
1775774400	10.82	0.52	5.05	10.3	10.82	10.3	2599
1775688000	10.3	-0.95	-8.44	11.2	11.2	9.6199999	16836
1775601600	11.25	0	0.00	11.25	11.25	11.25	6
1775515200	11.25	0	0.00	11.25	11.25	11.13	78
1775169600	11.25	-0.24	-2.05	11.25	11.25	10.71	1315
1775083200	11.485	-0.51	-4.21	11.86	11.86	11.2701	820
1774996800	11.99	0.01	0.08	11.59	11.99	11.59	454
1774910400	11.98	0.42	3.59	11.45	11.98	11.4	1635
1774651200	11.565	0.02	0.17	11.45	11.565	11.11	1677
1774564800	11.545	0.04	0.39	11.45	11.545	11.42	3163
1774478400	11.5	0	0.00	11.42	11.5	11.42	458
1774392000	11.5	0.04	0.35	11.44	11.5	11.44	308
1774305600	11.46	0	0.00	11.44	11.46	11.44	6
1774046400	11.46	0.02	0.17	11.44	12	11.25	342
1773960000	11.4401	-0.72	-5.92	11.99	12.25	11.4	661
1773873600	12.16	0	0.00	11.99	12.16	11.99	8
1773787200	12.16	0.17	1.42	11.98	12.17	11.98	1090