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	-3.28	-6.80497925311	48.2	49.76	44.92	208561	47.26002954	CS
4	-3.89	-7.9696783446	48.81	51.1393	44.5	185444	48.46022778	CS
12	5.08	12.7510040161	39.84	53.3599	38.38	214288	45.4363402	CS
26	10.39	30.0897770055	34.53	53.3599	31.26	200683	39.83359571	CS
52	1.84	4.27112349118	43.08	64.95	30.02	172261	40.43006761	CS
156	10.91	32.0788003528	34.01	64.95	30.02	144109	42.8031748	CS
260	-47.7	-51.5007557763	92.62	113.43	26.05	112753	43.83397964	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
1780699200	44.92	-1.08	-2.35	45.91	46.86	44.69	132271
1780612800	46	-0.28	-0.61	46	46.44	45.23	162258
1780526400	46.28	-2.05	-4.24	48.31	48.83	46.16	233370
1780440000	48.33	-1.06	-2.15	49.22	49.69	47.7501	176670
1780353600	49.39	2.63	5.62	47.46	49.76	46.88	181949
1780094400	46.76	-1.5	-3.11	48.2	48.2	45.4201	288003
1780008000	48.26	-0.92	-1.87	48.87	48.99	44.5	489253
1779921600	49.18	0.81	1.67	47.59	49.545	47.1	206854
1779835200	48.37	-0.4	-0.82	48.76	49.06	47.11	178586
1779489600	48.77	0.24	0.49	48.27	49.39	48.25	138381
1779403200	48.53	-0.25	-0.51	48.93	49.665	47.935	206342
1779316800	48.78	-0.56	-1.13	49.93	50.095	48.09	164582
1779230400	49.34	-0.93	-1.85	50.24	51.11	49.29	155523
1779144000	50.27	0.21	0.42	50.3	51.1393	49.7	126237
1778884800	50.06	0.81	1.64	48.01	50.34	48.01	136960
1778798400	49.25	0.59	1.21	49.15	49.7893	48.85	109061
1778712000	48.66	-0.69	-1.40	49.51	49.9145	47.97	171257
1778625600	49.35	-0.05	-0.10	49.64	49.95	48.81	145201
1778539200	49.4	-0.28	-0.56	50.24	51.015	49.3	124772
1778280000	49.68	1	2.05	48.81	50.23	48.355	127628
1778193600	48.68	0.66	1.37	47.97	48.93	47.0302	192852
1778107200	48.02	-3.11	-6.08	50.31	50.31	47.56	208288
1778020800	51.13	-0.03	-0.06	51.13	53.3599	51.1	146814
1777934400	51.16	1.19	2.38	49.98	51.36	49.49	171635
1777675200	49.97	1.47	3.03	48.43	50.105	48.39	135722
1777588800	48.5	0.09	0.19	47.87	48.9099	47.73	185949
1777502400	48.41	1.13	2.39	47.6	48.83	47.3	138993
1777416000	47.28	0.03	0.06	47.64	47.96	46.74	119462
1777329600	47.25	0.51	1.09	47	47.57	46.53	139193
1777070400	46.74	0.19	0.41	46.33	46.75	45.585	149384
1776984000	46.55	1.15	2.53	45.73	46.85	45.29	171186
1776897600	45.4	0.45	1.00	45.21	45.405	44.665	141813
1776811200	44.95	1.24	2.84	43.85	45.27	43.675	174197
1776724800	43.71	0.66	1.53	43.2	44.23	43.1109	171392
1776465600	43.05	-0.52	-1.19	42.58	43.06	41.38	407537
1776379200	43.57	0.46	1.07	43.01	43.725	42.3647	223222
1776292800	43.11	0.07	0.16	42.81	43.43	42.48	116495
1776206400	43.04	-0.04	-0.09	42.68	43.06	42.1	176630
1776120000	43.08	-1.13	-2.56	44.74	44.875	42.68	200232
1775860800	44.21	-0.07	-0.16	44.02	44.3	43.35	130016
1775774400	44.28	-0.25	-0.56	44.68	45.32	43.93	194242
1775688000	44.53	-1.34	-2.92	44.56	45.45	43.29	291380
1775601600	45.87	0.86	1.91	45.12	45.98	45.04	227611
1775515200	45.01	-0.4	-0.88	44.99	45.48	44.61	240682
1775169600	45.41	0.95	2.14	45.05	45.9	44.46	153031
1775083200	44.46	-1.11	-2.44	45.15	45.15	41.97	328509
1774996800	45.57	-2.07	-4.35	47.98	48.66	44.97	379464
1774910400	47.64	-0.09	-0.19	48.64	48.64	45.81	378513
1774651200	47.73	3.65	8.28	44.44	47.74	43.98	399891
1774564800	44.08	2.7	6.52	40.56	45	40.56	359145
1774478400	41.38	0.62	1.52	40.82	41.41	40.28	188292
1774392000	40.76	1.35	3.43	39.05	41.15	38.91	228133
1774305600	39.41	0.7	1.81	38.8	39.96	38.71	259899
1774046400	38.71	-1.97	-4.84	40.88	40.91	38.38	774659
1773960000	40.68	-0.16	-0.39	40.74	41.75	40.26	192599
1773873600	40.84	-0.34	-0.83	41.21	41.79	40.53	229254
1773787200	41.18	1.14	2.85	40.53	41.4859	40.53	158575
1773700800	40.04	-0.29	-0.72	40.25	41.1199	39.77	188350
1773441600	40.33	0.78	1.97	39.84	40.67	38.83	236475
1773355200	39.55	-0.11	-0.28	39.39	40.36	39.115	224479
1773268800	39.66	1.61	4.23	37.79	39.85	37.71	208725
1773182400	38.05	0.7	1.87	37.34	38.67	36.94	208137
1773096000	37.35	-0.03	-0.08	37.26	38.15	36.715	177672