Radian Group Inc【RDN】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	-0.11	-0.289855072464	37.95	38.895	37.35	925001	37.83411993	CS
4	3.63	10.6109324759	34.21	38.895	34.21	1323323	36.44743706	CS
12	3.2	9.23787528868	34.64	38.895	33.31	1260817	35.95340343	CS
26	2.45	6.92285956485	35.39	38.895	31.5	1350661	34.46874786	CS
52	2.8	7.99086757991	35.04	38.895	31.5	1131214	34.66725652	CS
156	13.04	52.5806451613	24.8	38.895	24.56	1155850	32.20369835	CS
260	15.94	72.7853881279	21.9	38.895	17.835	1340717	27.22381928	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
1783636800	37.66	0.17	0.45	37.52	37.87	37.35	711553
1783550400	37.49	-0.54	-1.42	38.16	38.16	37.46	1065475
1783464000	38.03	-0.16	-0.42	38.38	38.895	37.985	1211263
1783377600	38.19	0.25	0.66	37.95	38.445	37.94	711713
1783032000	37.94	0.22	0.58	37.94	38.01	37.18	961038
1782945600	37.72	0.05	0.13	37.81	38.09	37.45	1053385
1782859200	37.67	-0.14	-0.37	37.96	38.075	37.46	904976
1782772800	37.81	0.31	0.83	37.31	37.94	37.06	1272442
1782513600	37.5	0.5	1.35	37.15	37.58	36.9	2945082
1782427200	37	0.44	1.20	36.65	37.61	36.53	1222685
1782340800	36.56	0.95	2.67	35.76	36.82	35.49	1980025
1782254400	35.61	0.5	1.42	35.45	35.64	35.2	1107480
1782168000	35.11	0.41	1.18	34.91	35.21	34.735	1573802
1781822400	34.7	-0.18	-0.52	35.03	35.095	34.575	2807102
1781736000	34.88	-0.35	-0.99	35.11	35.3766	34.57	957649
1781649600	35.23	0.69	2.00	34.83	35.445	34.62	1392983
1781563200	34.54	-0.12	-0.35	34.58	35.045	34.475	1166760
1781304000	34.66	0.52	1.52	34.21	34.82	34.21	774405
1781217600	34.14	-0.59	-1.70	34.73	34.87	33.91	1096297
1781131200	34.73	0.48	1.40	34.56	35.02	34.25	1138161
1781044800	34.25	0.69	2.06	33.73	34.45	33.73	1466550
1780958400	33.56	-0.24	-0.71	33.82	34.231	33.56	975113
1780699200	33.8	0.2	0.60	33.78	34.33	33.549999	1375363
1780612800	33.6	-0.07	-0.21	34.17	34.58	33.53	1493211
1780526400	33.67	-0.12	-0.36	34.58	34.705	33.31	1661825
1780440000	33.79	0	0.00	33.47	34.2	33.42	1844563
1780353600	33.79	-0.36	-1.05	34.01	34.7897	33.72	1383633
1780094400	34.15	-0.51	-1.47	34.51	34.995	34.1	1542352
1780008000	34.66	-0.65	-1.84	35.25	35.35	34.54	1068456
1779921600	35.31	-0.41	-1.15	35.79	36.29	35.14	1827760
1779835200	35.72	-0.61	-1.68	36.39	36.66	35.7	1046528
1779489600	36.33	-0.88	-2.36	37.1	37.245	36.31	1441468
1779403200	37.21	-0.39	-1.04	37.28	37.28	36.67	1569543
1779316800	37.6	0.31	0.83	37.29	37.8799	37.06	1135952
1779230400	37.29	-0.56	-1.48	37.86	37.87	37.07	1018461
1779144000	37.85	0.92	2.49	37.05	37.92	37.05	930817
1778884800	36.93	0.04	0.11	37.1	37.3099	36.76	788095
1778798400	36.89	0.22	0.60	36.9	37.4499	36.83	875734
1778712000	36.67	-0.53	-1.42	37.62	37.62	36.28	970375
1778625600	37.2	-0.36	-0.96	37.78	37.87	36.54	1082125
1778539200	37.56	-0.5	-1.31	38.36	38.59	37.42	1080982
1778280000	38.06	0.44	1.17	38	38.5	37.509	1472902
1778193600	37.62	1.89	5.29	35.25	37.975	34.96	3118043
1778107200	35.73	0.15	0.42	35.83	36.355	35.315	1550432
1778020800	35.58	0.12	0.34	35.41	35.86	35.2	1269495
1777934400	35.46	0.03	0.08	35.15	35.75	34.99	1209180
1777675200	35.43	-0.4	-1.12	35.89	36.03	35.04	1085572
1777588800	35.83	-1.48	-3.97	36.75	36.865	35.735	1849517
1777502400	37.31	1.4	3.90	37	37.4	36.42	1834914
1777416000	35.91	0.14	0.39	35.605	36.22	35.605	762394
1777329600	35.77	0.17	0.48	35.57	35.94	35.53	590768
1777070400	35.6	-0.37	-1.03	35.91	36.21	35.4133	768868
1776984000	35.97	0.39	1.10	35.68	36.08	35.51	547122
1776897600	35.58	0.21	0.59	35.43	35.79	35.285	753478
1776811200	35.37	0.12	0.34	35.31	35.55	34.91	989923
1776724800	35.25	-0.12	-0.34	35.36	35.7	35.18	649494
1776465600	35.37	0.86	2.49	34.64	35.72	34.64	781276
1776379200	34.51	-0.02	-0.06	34.4	34.9	34.25	1368701
1776292800	34.53	-0.14	-0.40	34.3	34.76	34.3	1066405
1776206400	34.67	0.25	0.73	34.16	34.71	34.16	940034
1776120000	34.42	0.25	0.73	34.09	34.44	33.885	844176
1775860800	34.17	-0.41	-1.19	35	35	34.12	1134758