Ryman Hospitality Properties Inc【RHP】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	3.15	2.71832930618	115.88	119.02	112.735	532201	115.17149031	CS
4	7.11	6.35275196569	111.92	119.02	103.925	613308	110.54992182	CS
12	26.22	28.2512660274	92.81	119.02	89.6	571899	103.26505232	CS
26	27.29	29.7471114018	91.74	119.02	89.6	531400	100.30113492	CS
52	23.04	24.0025002604	95.99	119.02	83.82	569482	97.62398114	CS
156	21.76	22.3707206744	97.27	122.91	76.27	552159	98.93016662	CS
260	44.46	59.6218318359	74.57	122.91	70.465	486867	94.66221224	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
1780699200	119.03	1.97	1.68	116.27	119.705	116.27	432263
1780612800	117.06	3.2	2.81	114.98	117.67	114.575	537067
1780526400	113.86	-1.19	-1.03	113.9	116.14	112.735	678842
1780440000	115.05	-0.04	-0.03	114.48	116.655	114.48	627512
1780353600	115.09	-0.04	-0.03	115.64	116.59	113.18	383677
1780094400	115.13	-0.75	-0.65	115.88	117.18	114.725	433107
1780008000	115.88	0.85	0.74	114.49	116.12	113.88	396855
1779921600	115.03	0.48	0.42	115.35	116.67	114.75	382531
1779835200	114.55	2.59	2.31	112.74	114.6	112.655	309603
1779489600	111.96	-0.45	-0.40	112.47	112.51	111.32	392871
1779403200	112.41	1.42	1.28	109.71	112.5	106.755	677404
1779316800	110.99	2.15	1.98	109	111.62	108.21	848940
1779230400	108.84	0.34	0.31	108.22	109.72	107.275	688408
1779144000	108.5	3.71	3.54	105.31	108.59	104.725	960524
1778884800	104.79	-1.19	-1.12	105.61	106.065	103.925	1003467
1778798400	105.98	-0.9	-0.84	107.68	108.39	105.82	1362411
1778712000	106.88	-0.62	-0.58	107.81	107.99	105.78	605872
1778625600	107.5	-1.2	-1.10	107.64	109.1	107.235	431304
1778539200	108.7	-1.85	-1.67	110.46	110.46	108.21	462307
1778280000	110.55	0.13	0.12	111.92	111.92	110.16	468166
1778193600	110.42	-0.53	-0.48	111.65	112.5	109.78	643453
1778107200	110.95	2.81	2.60	109.5	111.47	109.07	781875
1778020800	108.14	2.74	2.60	105.81	108.99	105.5	640925
1777934400	105.4	-0.82	-0.77	107.44	107.44	104.675	653003
1777675200	106.22	1.13	1.08	107.07	109.94	105.585	1063842
1777588800	105.09	1.47	1.42	103.37	105.31	103.06	857297
1777502400	103.62	-0.14	-0.13	102.9	103.85	101.94	1048293
1777416000	103.76	1.89	1.86	100.84	104.05	100.84	694542
1777329600	101.87	-0.34	-0.33	102.24	104.55	101.17	729494
1777070400	102.21	1.62	1.61	100.13	102.54	99.5625	523135
1776984000	100.59	0.39	0.39	100.64	101.81	99.44	657079
1776897600	100.2	-1.96	-1.92	102.74	102.74	99.68	467459
1776811200	102.16	-2.17	-2.08	104.31	104.87	102.05	423553
1776724800	104.33	0.79	0.76	103.02	104.87	103.02	393266
1776465600	103.54	3	2.98	101.66	104.08	101.64	428661
1776379200	100.54	-0.5	-0.49	100.89	102.08	100.302	765182
1776292800	101.04	-0.98	-0.96	102.05	102.05	100.29	325117
1776206400	102.02	0.32	0.31	101.37	102.425	101	515669
1776120000	101.7	0.67	0.66	100.76	101.73	99.53	524705
1775860800	101.03	2.69	2.74	101.29	101.29	99.39	572122
1775774400	98.34	1.49	1.54	96.61	99.47	96.42	531497
1775688000	96.85	2.98	3.17	96.51	97.6	96.39	500332
1775601600	93.87	-0.02	-0.02	93.65	94.505	92.78	666403
1775515200	93.89	0.98	1.05	92.12	94.01	91.88	328335
1775169600	92.91	0.48	0.52	91.63	93.2	90.975	238394
1775083200	92.43	0.16	0.17	92.44	92.8531	91.78	393258
1774996800	92.27	1.1	1.21	91.49	93.28	90.3	519309
1774910400	91.17	0.66	0.73	91.22	92.35	90.23	512906
1774651200	90.51	-2.56	-2.75	92.52	92.755	90.19	414651
1774564800	93.07	1.24	1.35	92.05	94.26	91.755	467067
1774478400	91.83	1.76	1.95	90.89	92.15	89.98	471672
1774392000	90.07	-1.81	-1.97	90.9	92.285	89.79	448203
1774305600	91.88	1.56	1.73	92.9	93.77	91.73	425486
1774046400	90.32	-2.05	-2.22	92.34	92.515	89.6	823981
1773960000	92.37	0.8	0.87	90.59	92.745	90.59	349282
1773873600	91.57	-0.38	-0.41	91.19	93.3	91.19	364035
1773787200	91.95	0.48	0.52	92.25	94.0399	91.745	430990
1773700800	91.47	1.6	1.78	90.8	92.35	90.245	487722
1773441600	89.87	-2.13	-2.32	92.81	93.405	89.72	435736
1773355200	92	-3.24	-3.40	94.01	95.18	91.83	394057
1773268800	95.24	0.67	0.71	93.92	95.34	93.29	325532
1773182400	94.57	-0.38	-0.40	92.43	96.4	92.43	299339
1773096000	94.95	-0.86	-0.90	94.21	95.67	91.87	522527