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	-0.015	-0.0441046750956	34.01	34.7897	33.31	1551719	33.72950252	CS
4	-4.365	-11.3790406674	38.36	38.59	33.31	1270279	35.54112933	CS
12	0.795	2.39457831325	33.2	38.59	32.19	1337551	34.70599618	CS
26	-0.645	-1.86200923788	34.64	38.59	31.5	1270711	34.37470579	CS
52	0.545	1.62929745889	33.45	38.84	31.5	1147095	34.5814312	CS
156	7.435	27.9932228916	26.56	38.84	24.34	1182841	31.85741118	CS
260	10.915	47.2920277296	23.08	38.84	17.835	1361344	27.02532071	CS

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
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
1775774400	34.58	0.01	0.03	34.48	34.99	34.48	1491081
1775688000	34.57	0.35	1.02	34.36	34.87	34.36	1049937
1775601600	34.22	0.25	0.74	34.22	34.4	33.8	1170028
1775515200	33.97	0.32	0.95	32.9	33.99	32.9	816067
1775169600	33.65	0.63	1.91	33.189999	33.75	33.06	632634
1775083200	33.02	-0.06	-0.18	33.15	33.349899	32.93	1003409
1774996800	33.08	-0.01	-0.03	33.4	33.7499	32.64	790322
1774910400	33.09	0.5	1.53	32.82	33.189999	32.67	708077
1774651200	32.59	-0.52	-1.57	32.99	33.08	32.53	1331387
1774564800	33.11	0.14	0.42	32.7	33.259999	32.7	943110
1774478400	32.97	0.11	0.33	33.33	33.33	32.49	635030
1774392000	32.86	0.03	0.09	32.63	33.18	32.52	1388773
1774305600	32.83	0.36	1.11	32.67	33.549999	32.619999	1937614
1774046400	32.47	-0.4	-1.22	32.96	33.04	32.189999	9527768
1773960000	32.869999	0.1	0.31	33.229999	33.229999	32.42	1311426
1773873600	32.77	-0.29	-0.88	32.56	33.14	32.4405	1506152
1773787200	33.06	0.31	0.95	33.13	33.325	32.945	1423387
1773700800	32.75	-0.24	-0.73	33.2	33.46	32.75	1180989
1773441600	32.99	-0.13	-0.39	33.36	33.69	32.715	1306069
1773355200	33.119999	0.5	1.53	33.07	33.14	32.1	1623502
1773268800	32.619999	-0.44	-1.33	33.34	33.34	32.35	1159276
1773182400	33.06	-0.47	-1.40	33.35	33.79	32.99	1386634
1773096000	33.53	-0.37	-1.09	33.71	33.84	32.845	1752676