Sturm Ruger and Co【RGR】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	-2.03	-5.08517034068	39.92	41.225	37.56	251183	38.87481983	CS
4	-1.09	-2.79630579785	38.98	41.225	37.1019	152441	38.954838	CS
12	-3.04	-7.42731492793	40.93	43.8919	36.29	139178	39.99663519	CS
26	5.83	18.1846537742	32.06	44.1	32.06	168180	38.69975305	CS
52	2.11	5.89714924539	35.78	48.21	28.33	213483	36.89084246	CS
156	-15	-28.3607487238	52.89	56.2	28.33	171116	39.99959165	CS
260	-48.4	-56.0899293081	86.29	92.49	28.33	158674	48.61574561	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	37.89	-0.44	-1.15	38.07	38.85	37.64	111178
1782513600	38.33	-0.1	-0.26	38.25	38.47	37.56	487103
1782427200	38.43	-0.12	-0.31	38.92	38.955	37.85	185822
1782340800	38.55	-2.41	-5.88	40.69	40.69	38.29	329641
1782254400	40.96	0.47	1.16	40.65	41.225	39.994	97685
1782168000	40.49	0.3	0.75	39.92	40.95	39.66	155663
1781822400	40.19	2.16	5.68	38.59	40.49	38.59	302855
1781736000	38.03	-0.09	-0.24	38.02	38.5106	37.74	119080
1781649600	38.12	-0.29	-0.76	38.55	38.9	37.1019	143484
1781563200	38.41	-1.06	-2.69	39.37	39.47	38.34	77582
1781304000	39.47	0.17	0.43	39.27	39.6	39.06	74688
1781217600	39.3	0.41	1.05	39.3	39.51	38.99	119334
1781131200	38.89	0.01	0.03	39.16	39.64	38.58	126538
1781044800	38.88	0.42	1.09	38.77	39.23	38.561	124958
1780958400	38.46	-0.31	-0.80	38.85	39.135	38.46	94880
1780699200	38.77	-0.62	-1.57	39.5	39.75	38.52	77542
1780612800	39.39	0.64	1.65	39.11	39.45	39	74431
1780526400	38.75	-0.09	-0.23	38.57	39.12	38.46	95764
1780440000	38.84	-0.1	-0.26	38.83	39.37	38.67	119405
1780353600	38.94	-0.15	-0.38	38.98	39.2	38.39	90236
1780094400	39.09	-0.28	-0.71	39.13	40.17	38.81	260996
1780008000	39.37	-0.24	-0.61	39.59	39.94	39.25	134082
1779921600	39.61	-0.6	-1.49	40.52	40.7	39.51	102152
1779835200	40.21	0.17	0.42	39.88	40.87	39.73	107631
1779489600	40.04	0.7	1.78	39.79	40.35	39.43	127777
1779403200	39.34	0.01	0.03	39.03	39.62	38.8001	98592
1779316800	39.33	-0.06	-0.15	39.79	39.79	38.87	111806
1779230400	39.39	-0.77	-1.92	40.05	40.4	39.39	106419
1779144000	40.16	0.69	1.75	39.77	40.71	39.59	143070
1778884800	39.47	-0.4	-1.00	39.67	40.17	39.16	90942
1778798400	39.87	0.64	1.63	39.67	40.26	39.335	122637
1778712000	39.23	1.08	2.83	38	39.47	37.75	199549
1778625600	38.15	0.57	1.52	37.67	39.27	37.46	239962
1778539200	37.58	-1.46	-3.74	38.82	39.04	37.26	181381
1778280000	39.04	-0.1	-0.26	39.48	40.06	38.75	147455
1778193600	39.14	-1.37	-3.38	38.77	39.375	36.29	254655
1778107200	40.51	-1.26	-3.02	42	42.165	40.21	138589
1778020800	41.77	0.78	1.90	41.07	41.91	40.99	99637
1777934400	40.99	-2.17	-5.03	43.03	43.89	40.58	150407
1777675200	43.16	-0.22	-0.51	43.42	43.8	42.95	94965
1777588800	43.38	0.52	1.21	42.78	43.62	42.77	76094
1777502400	42.86	-0.26	-0.60	43.14	43.63	42.82	109037
1777416000	43.12	0.12	0.28	43	43.8919	43	89669
1777329600	43	0.53	1.25	42.7	43.43	42.7	103755
1777070400	42.47	0.14	0.33	42.27	43	42.19	95773
1776984000	42.33	0.25	0.59	42.1	42.41	41.9	80426
1776897600	42.08	0	0.00	42.35	42.375	41.775	73749
1776811200	42.08	0	0.00	42.08	42.4522	41.75	150216
1776724800	42.08	-0.13	-0.31	42.31	42.38	41.67	180718
1776465600	42.21	0.23	0.55	42.19	42.83	42.1	100053
1776379200	41.98	-0.37	-0.87	42.24	42.69	41.62	152837
1776292800	42.35	0.06	0.14	41.96	42.45	41.93	81764
1776206400	42.29	0.72	1.73	41.54	42.33	41.45	114375
1776120000	41.57	0.61	1.49	41.03	41.58	40.585	125256
1775860800	40.96	-0.18	-0.44	41.14	41.49	40.8	106816
1775774400	41.14	-0.18	-0.44	41.13	41.45	40.69	148439
1775688000	41.32	0.69	1.70	41.58	41.67	40.88	157361
1775601600	40.63	-0.01	-0.02	38.68	40.74	38.68	134825
1775515200	40.64	-0.37	-0.90	40.93	40.93	38.68	181927
1775169600	41.01	0.12	0.29	40.65	41.46	40.5	268867
1775083200	40.89	0.8	2.00	40.15	41	40.13	179519
1774996800	40.09	0.07	0.17	40.32	40.725	39.26	196014
1774910400	40.02	-0.81	-1.98	41.39	41.68	39.96	165841