Ready Capital Corporation 65【RC-E】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	12.48	-0.07	-0.56	12.36	12.6499	12.36	5404
1781736000	12.55	0.05	0.40	12.49	12.55	12.3257	1786
1781649600	12.5	0.2	1.63	12.3	12.525	12.2186	3023
1781563200	12.3	-0.1	-0.81	12.39	12.45	12.22	3563
1781304000	12.4	0.05	0.40	12.41	12.634	12.3	8499
1781217600	12.35	-0.26	-2.02	12.47	12.55	12.285	1605
1781131200	12.605	0.22	1.77	12.39	12.695	12.39	3371
1781044800	12.3858	-0.11	-0.91	12.49	12.49	12.29	2273
1780958400	12.5	-0.06	-0.48	12.52	12.56	12.4	8353
1780699200	12.56	0	0.00	12.55	12.615	12.55	1095
1780612800	12.56	0.06	0.47	12.5	12.8	12.5	5563
1780526400	12.5009	-0.19	-1.50	12.68	12.69	12.5009	1191
1780440000	12.6911	-0.21	-1.62	12.87	12.87	12.5843	2316
1780353600	12.9	0.16	1.26	12.72	12.9	12.5	12554
1780094400	12.74	0.04	0.31	12.73	12.93	12.71	3235
1780008000	12.7	-0.15	-1.17	12.8	12.81	12.58	5270
1779921600	12.85	-0.03	-0.23	13	13	12.8	8820
1779835200	12.88	-0.05	-0.35	12.86	13.03	12.85	7184
1779489600	12.925	0.07	0.54	12.77	12.925	12.77	799
1779403200	12.855	0.06	0.44	12.68	12.855	12.68	1101
1779316800	12.7986	0.19	1.50	12.52	13.03	12.52	3550
1779230400	12.61	-0.4	-3.07	12.92	12.92	12.5	8385
1779144000	13.01	0.11	0.85	13.01	13.01	12.82	12862
1778884800	12.9	-0.08	-0.62	13	13	12.755	1779
1778798400	12.98	-0.01	-0.08	12.87	13	12.87	7868
1778712000	12.99	-0.11	-0.84	13.01	13.01	12.8	3626
1778625600	13.0999	-0.16	-1.21	13.1	13.1	13	7301
1778539200	13.26	-0.34	-2.50	13.34	13.49	13.1255	3991
1778280000	13.6	0.54	4.13	12.75	13.6	12.75	28265
1778193600	13.06	0.26	2.03	12.8	13.1	12.8	5140
1778107200	12.8	0.06	0.43	12.75	12.84	12.7212	12450
1778020800	12.745	0.03	0.24	12.79	12.91	12.725	6759
1777934400	12.715	0.01	0.08	12.71	12.755	12.65	4049
1777675200	12.705	0.15	1.24	12.65	12.73	12.6	4492
1777588800	12.55	0.07	0.52	12.48	12.8	12.4	10035
1777502400	12.485	0.01	0.08	12.47	12.58	12.46	9123
1777416000	12.475	0.21	1.67	12.22	12.7	12.22	7269
1777329600	12.27	0.02	0.16	12.19	12.5	12.19	6202
1777070400	12.25	-0.02	-0.12	12.15	12.33	12.15	2338
1776984000	12.265	0.18	1.45	11.96	12.35	11.85	15521
1776897600	12.09	0.2	1.68	11.82	12.09	11.82	3824
1776811200	11.89	0.19	1.62	11.7	11.94	11.7	6385
1776724800	11.7	0.16	1.43	11.56	11.75	11.5	6201
1776465600	11.535	0.38	3.39	11.1899	11.56	11.02	12701
1776379200	11.1569	0.06	0.51	11.19	11.25	11.15	3837
1776292800	11.1	0.12	1.09	10.94	11.22	10.94	13267
1776206400	10.98	0.19	1.76	10.79	10.99	10.75	8418
1776120000	10.79	0.02	0.18	10.75	10.9899	10.745	7561
1775860800	10.7701	-0.23	-2.09	10.99	11.01	10.67	4287
1775774400	11	0.3	2.80	10.74	11	10.74	4664
1775688000	10.7001	-0.18	-1.70	10.93	10.99	10.37	23506
1775601600	10.885	-0.03	-0.23	10.79	10.885	10.74	7634
1775515200	10.91	-0.03	-0.27	10.87	11.41	10.87	905
1775169600	10.94	0.63	6.11	10.25	11.005	10.1	21650
1775083200	10.31	0.18	1.78	10.28	10.51	10.21	25281
1774996800	10.13	-1.25	-10.98	10.92	11.2319	10.13	46372
1774910400	11.38	0.08	0.71	11.12	11.3837	11.0501	5768
1774651200	11.3	0.08	0.71	11.22	11.3	10.23	8855
1774564800	11.22	-0.32	-2.77	11.45	11.45	11.0874	7088
1774478400	11.5391	0.2	1.76	11.27	11.66	11.27	10548
1774392000	11.34	0.07	0.60	11.31	11.4	11.01	9879
1774305600	11.2719	0.09	0.82	11.18	11.58	11.18	6402
1774046400	11.18	-0.44	-3.75	11.64	11.64	11.0701	5546
1773960000	11.615	-0.17	-1.40	11.77	12.0499	11.615	16056