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	6.91	5.51828781345	125.22	132.13	122.6	770448	128.61320988	CS
4	16.25	14.0231273731	115.88	132.13	112.735	589995	122.10755893	CS
12	40.01	43.4324793747	92.12	132.13	91.88	612924	110.69496541	CS
26	34.85	35.8244243421	97.28	132.13	89.6	543866	103.74032512	CS
52	33	33.2896196913	99.13	132.13	83.82	564994	99.18223504	CS
156	43.03	48.2940516274	89.1	132.13	76.27	545808	99.6372357	CS
260	48.98	58.9055923031	83.15	132.13	70.465	487718	95.24843643	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
1782513600	132.13	1.22	0.93	130.3	132.13	129.06	2316107
1782427200	130.91	1.14	0.88	130.1	131.66999	129.35499	696791
1782340800	129.77	5.54	4.46	123.06	129.97	122.6	1530033
1782254400	124.23	-0.93	-0.74	124.75	125.8	123.83	449390
1782168000	125.16	0.01	0.01	125.22	126.5799	124.56	405576
1781822400	125.15	2.8	2.29	123.52	126.27	123.52	928728
1781736000	122.35	-1.03	-0.83	123.35	125	121.33	694114
1781649600	123.38	0.91	0.74	122.64	124.7	122.39	498265
1781563200	122.47	-0.34	-0.28	123.53	123.98	121.8	408768
1781304000	122.81	1.36	1.12	122.51	123.35	121.43	529301
1781217600	121.45	2.78	2.34	119.48	122.455	119.22	442863
1781131200	118.67	-1.72	-1.43	120.19	121.555	118.67	562258
1781044800	120.39	1.4	1.18	120.18	121.37	118.79	600014
1780958400	118.99	-0.04	-0.03	120	120.24	118.08	369728
1780699200	119.03	1.97	1.68	116.27	119.705	116.27	433063
1780612800	117.06	3.2	2.81	114.98	117.67	114.575	537867
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	1004652
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	656779
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