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	2.12	4.71320586928	44.98	47.96	44.98	160888	46.68523941	CS
4	4.2	9.79020979021	42.9	47.96	42.23	239636	44.38422797	CS
12	4.52	10.6153123532	42.58	53.3599	41.38	199163	46.24154892	CS
26	14.16	42.9872495446	32.94	53.3599	32.27	200211	42.2479356	CS
52	-6.61	-12.306832992	53.71	64.95	30.02	181875	40.29179538	CS
156	11.68	32.9757199322	35.42	64.95	30.02	149075	43.03588769	CS
260	-39.74	-45.7623215108	86.84	113.43	26.05	117062	43.63294952	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
1783723200	47.1	0.24	0.51	46.86	47.51	46.62	118772
1783636800	46.86	-0.63	-1.33	47.41	47.96	46.25	161559
1783550400	47.49	1.41	3.06	46.31	47.68	46.31	232976
1783464000	46.08	0.58	1.27	45.66	46.275	44.98	137483
1783377600	45.5	0.52	1.16	44.98	45.86	44.98	111769
1783032000	44.98	-0.52	-1.14	45.61	46.27	44.765	108107
1782945600	45.5	0.35	0.78	45.08	46.005	44.91	162646
1782859200	45.15	0.46	1.03	45.18	45.8	44.705	165158
1782772800	44.69	0.57	1.29	44.23	45.19	43.9	249968
1782513600	44.12	0.71	1.64	43.25	44.18	43.12	945391
1782427200	43.41	0.1	0.23	42.56	43.62	42.39	148382
1782340800	43.31	0.04	0.09	42.39	43.6	42.23	168883
1782254400	43.27	-0.7	-1.59	43.71	44.16	43.25	161291
1782168000	43.97	0.13	0.30	43.95	44.574	42.34	242460
1781822400	43.84	0.57	1.32	43.53	43.96	42.86	490914
1781736000	43.27	-0.41	-0.94	43.72	44.34	43.1229	311904
1781649600	43.68	0.71	1.65	42.9	43.7	42.64	192590
1781563200	42.97	-0.97	-2.21	43.75	43.75	42.3	185804
1781304000	43.94	0.94	2.19	42.9	44.17	42.6	136395
1781217600	43	-0.83	-1.89	44.06	44.355	42.65	138715
1781131200	43.83	-0.36	-0.81	44.67	44.85	43.67	166359
1781044800	44.19	-0.6	-1.34	44.55	45.46	43.42	176941
1780958400	44.79	-0.13	-0.29	45.96	46.43	44.39	247242
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	177223
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	131522
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