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	-1.62	-4.14004600051	39.13	40.17	37.51	128166	39.00633203	CS
4	-1.97	-4.98986828774	39.48	40.87	37.26	134436	39.15530243	CS
12	-1.49	-3.82051282051	39	44.1	36.29	152846	40.44608139	CS
26	5.11	15.7716049383	32.4	44.1	30.93	212637	36.71591394	CS
52	1.79	5.01119820829	35.72	48.21	28.33	216017	36.78485229	CS
156	-14.03	-27.2215754754	51.54	56.2	28.33	170470	40.24153853	CS
260	-41.96	-52.7997986662	79.47	92.49	28.33	158721	49.2008983	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
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
1774651200	40.83	-1.06	-2.53	40.95	41.77	40.6	188661
1774564800	41.89	-1.64	-3.77	43.43	44.1	41.15	249016
1774478400	43.53	2.79	6.85	42.25	43.7	41.41	439533
1774392000	40.74	1.05	2.65	39.6	40.765	39.325	178179
1774305600	39.69	0.71	1.82	39.35	39.975	39.01	208323
1774046400	38.98	-0.47	-1.19	39.62	39.795	38.61	347314
1773960000	39.45	0.76	1.96	38.42	39.595	38.21	183253
1773873600	38.69	-0.08	-0.21	38.36	39.175	38.15	114795
1773787200	38.77	-0.43	-1.10	39.21	40.05	38.67	301316
1773700800	39.2	0.89	2.32	38.44	39.39	38.16	134994
1773441600	38.31	-0.39	-1.01	39	39.24	38.03	154058
1773355200	38.7	-0.26	-0.67	38.42	38.9	38.04	167158
1773268800	38.96	0.44	1.14	38.36	38.965	38.02	175260
1773182400	38.52	0.06	0.16	38.16	39.21	38.03	159907
1773096000	38.46	0.44	1.16	37.54	38.66	37.54	181538