REX American Resources Corporation【REX】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	-2.23	-5.07163975438	43.97	44.085	41.135	120731	42.37390839	CS
4	1.8	4.50676014021	39.94	44.66	39.67	197546	41.46687179	CS
12	-3.93	-8.60521129845	45.67	49.83	39.39	150918	42.6725291	CS
26	-6.64	-13.7246796197	48.38	52	39.39	135071	44.25517172	CS
52	-2.77	-6.22332060211	44.51	60.785	39.39	153447	47.57503379	CS
156	-63.26	-60.2476190476	105	105.85	26.05	110118	44.1896022	CS
260	-33.44	-44.479914871	75.18	116.86	26.05	77197	48.7084099	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
1737157200	41.74	-0.17	-0.41	42.34	42.34	41.4	120925
1737070800	41.91	-1.11	-2.58	43.35	43.35	41.331	128772
1736984400	43.02	0.9	2.14	43.63	43.63	42.59	78869
1736898000	42.12	-0.1	-0.24	42.41	42.715	41.81	97605
1736811600	42.22	-0.52	-1.22	42.76	42.86	41.135	145538
1736552400	42.74	-1.11	-2.53	43.9	44.4017	42.49	154107
1736379600	43.85	-0.28	-0.63	44.16	44.66	43.67	135949
1736293200	44.13	0.49	1.12	43.72	44.4519	43.4042	154201
1736206800	43.64	0.4	0.93	43.48	44.35	43.21	151898
1735947600	43.24	0.53	1.24	43.17	43.5	42.76	114100
1735861200	42.71	1.02	2.45	42.19	42.7499	42.035	119342
1735688400	41.69	0.12	0.29	41.84	42.571	41.53	125290
1735602000	41.57	0	0.00	41.52	41.9801	41.02	108978
1735342800	41.57	-0.01	-0.02	41.25	41.68	41.01	125560
1735256400	41.58	0.19	0.46	41.42	41.655	40.71	95806
1735077840	41.39	0.21	0.51	41.38	41.65	40.865	74242
1734997200	41.18	1.13	2.82	40.65	41.62	40.07	193181
1734738000	40.05	0.01	0.02	39.48	40.51	39.02	1391317
1734651600	40.04	0.37	0.93	40.54	40.55	39.43	276875
1734565200	39.67	-1.51	-3.67	41.4	42	39.51	206762
1734478800	41.18	0.38	0.93	40.79	41.39	40.25	179844
1734392400	40.8	-0.63	-1.52	41.17	41.45	40.365	206339
1734133200	41.43	0.38	0.93	40.74	41.49	40.23	144644
1734046800	41.05	-0.32	-0.77	41.53	41.53	40.73	123634
1733960400	41.37	0.67	1.65	41.05	41.41	40.3	126506
1733874000	40.7	-0.24	-0.59	41.36	41.36	40.29	112805
1733787600	40.94	0.15	0.37	41.98	42.2	40.84	115608
1733528400	40.79	-0.18	-0.44	40.92	41.03	40.21	145124
1733442000	40.97	-0.68	-1.63	41.76	42.015	40.71	171585
1733355600	41.65	-0.3	-0.72	41.88	42.26	39.39	245838
1733269200	41.95	-1.5	-3.45	49.64	49.64	41.94	258647
1733182800	43.45	0.14	0.32	43.44	43.52	42.41	210039
1732917840	43.31	0.06	0.14	43.74	43.74	43	71539
1732750800	43.25	0.3	0.70	43.36	43.8315	42.73	117456
1732664400	42.95	-1.68	-3.76	44.39	44.39	42.74	158067
1732578000	44.63	-0.82	-1.80	45.2	46.045	44.53	215384
1732318800	45.45	-0.09	-0.20	45.54	46.62	45.21	109061
1732232400	45.54	0.74	1.65	45.34	45.91	44.84	91193
1732146000	44.8	0.85	1.93	43.57	45.17	43.57	121767
1732059600	43.95	-2.35	-5.08	46.01	46.05	43.95	141106
1731973200	46.3	-0.09	-0.19	46.86	47.2	46.23	103459
1731714000	46.39	0.22	0.48	46.47	46.69	45.56	133966
1731627600	46.17	-0.58	-1.24	46.74	46.99	45.76	105754
1731541200	46.75	-0.47	-1.00	47.73	49.1299	46.33	139882
1731454800	47.22	-1.82	-3.71	49.05	49.375	47.17	139882
1731368400	49.04	0.54	1.11	48.8	49.55	48.23	85341
1731109200	48.5	0.09	0.19	48.35	48.81	47.81	73089
1731022800	48.41	-0.55	-1.12	49.13	49.13	47.935	89589
1730936400	48.96	2.68	5.79	46.7	49.83	46.7	162804
1730850000	46.28	0.62	1.36	45.61	46.49	45.52	64370
1730763600	45.66	1.36	3.07	44.27	46.46	44.27	67705
1730500800	44.3	-0.43	-0.96	45.03	45.4	44.205	91897
1730414400	44.73	-0.18	-0.40	45.11	45.36	44.7	68158
1730328000	44.91	0.11	0.25	44.56	45.455	44.56	81487
1730241600	44.8	-0.95	-2.08	45.43	45.87	44.41	73690
1730155200	45.75	0.66	1.46	44.95	46.09	44.71	61241
1729896000	45.09	-0.1	-0.22	45.67	45.84	44.81	48709
1729809600	45.19	1.03	2.33	44.65	45.3	44.075	95440
1729723200	44.16	-0.8	-1.78	44.51	44.7173	43.95	62554
1729636800	44.96	-0.14	-0.31	45.08	45.3	44.435	78360
1729550400	45.1	0.09	0.20	45.44	45.54	44.51	120172
1729291200	45.01	-1.62	-3.47	46.75	46.79	44.82	177262