Rithm Capital Corp【RITM】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	0.03	0.278940027894	10.755	10.84	10.5405	3482133	10.69736813	CS
4	0.225	2.13068181818	10.56	10.89	10.39	4194358	10.62591349	CS
12	-0.995	-8.44651952462	11.78	12.02	10.39	4406068	10.99250844	CS
26	-0.515	-4.55752212389	11.3	12.02	10.39	3606718	11.0703834	CS
52	0.715	7.1002979146	10.07	12.02	9.97	3486704	10.92812499	CS
156	-0.165	-1.50684931507	10.95	12.02	6.8622	3921858	9.63760229	CS
260	-0.165	-1.50684931507	10.95	12.02	6.8622	3921858	9.63760229	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
1732146000	10.64	-0.02	-0.19	10.67	10.7	10.59	3230084
1732059600	10.66	0	0.00	10.59	10.69	10.5405	3243068
1731973200	10.66	-0.06	-0.56	10.71	10.74	10.62	3305155
1731714000	10.72	-0.06	-0.56	10.7647	10.84	10.7	3344621
1731627600	10.78	0.04	0.37	10.755	10.84	10.74	4287736
1731541200	10.74	0.01	0.09	10.77	10.815	10.71	2854682
1731454800	10.73	-0.08	-0.74	10.74	10.79	10.68	3467680
1731368400	10.81	0.03	0.28	10.79	10.89	10.78	2998674
1731109200	10.78	0.11	1.03	10.69	10.84	10.67	3897213
1731022800	10.67	0.11	1.04	10.58	10.725	10.575	3392274
1730936400	10.56	0.04	0.38	10.705	10.7196	10.405	6611111
1730850000	10.52	0.11	1.06	10.44	10.53	10.4	3484897
1730763600	10.41	-0.07	-0.67	10.5	10.55	10.39	5161064
1730500800	10.48	-0.11	-1.04	10.68	10.73	10.47	6614605
1730414400	10.59	-0.2	-1.85	10.8	10.84	10.58	4789851
1730328000	10.79	0.09	0.84	10.73	10.87	10.73	4121197
1730241600	10.7	0.23	2.20	10.51	10.79	10.49	7613246
1730155200	10.47	-0.01	-0.10	10.51	10.57	10.47	4489700
1729896000	10.48	-0.09	-0.85	10.63	10.66	10.46	3626219
1729809600	10.57	0.01	0.09	10.56	10.61	10.53	3354087
1729723200	10.56	-0.04	-0.38	10.57	10.62	10.444	4384959
1729636800	10.6	0	0.00	10.605	10.63	10.57	2974161
1729550400	10.6	-0.24	-2.21	10.79	10.83	10.6	4150941
1729291200	10.84	0.01	0.09	10.85	10.92	10.78	3643287
1729204800	10.83	-0.07	-0.64	10.93	10.935	10.81	3181098
1729118400	10.9	0.05	0.46	10.88	10.98	10.86	4162125
1729032000	10.85	0.08	0.74	10.8	10.93	10.78	5369272
1728945600	10.77	0.12	1.13	10.66	10.77	10.605	4750219
1728686400	10.65	0	0.00	10.7	10.7191	10.6	4115535
1728600000	10.65	0.03	0.28	10.61	10.7	10.56	3525320
1728513600	10.62	-0.04	-0.38	10.66	10.73	10.61	3726668
1728427200	10.66	0.08	0.76	10.65	10.69	10.554	4559795
1728340800	10.58	-0.23	-2.13	10.75	10.7502	10.57	6121946
1728081600	10.81	0	0.00	10.805	10.8151	10.67	8668157
1727995200	10.81	-0.04	-0.37	10.83	10.83	10.73	3691167
1727908800	10.85	-0.09	-0.82	10.844	10.93	10.79	4780239
1727822400	10.94	-0.41	-3.61	11.11	11.12	10.87	6059519
1727735520	11.35	0.03	0.27	11.32	11.35	11.24	5552310
1727476800	11.32	0.06	0.53	11.31	11.42	11.245	9143001
1727390400	11.26	0.04	0.36	11.27	11.335	11.22	10308317
1727304000	11.22	-0.59	-5.00	11.39	11.41	11.2	24245012
1727217600	11.81	0.03	0.25	11.8	11.89	11.75	2505780
1727131200	11.78	-0.1	-0.84	11.95	11.95	11.735	2661033
1726872000	11.88	-0.03	-0.25	11.89	11.97	11.825	4706586
1726785600	11.91	0.1	0.85	11.955	12.02	11.825	3152568
1726699200	11.81	-0.08	-0.67	11.89	11.99	11.78	2998324
1726612800	11.89	-0.02	-0.17	11.955	11.97	11.8	3244756
1726526400	11.91	0.14	1.19	11.84	11.95	11.77	2413058
1726267200	11.77	0.2	1.73	11.62	11.78	11.62	2357958
1726180800	11.57	0.15	1.31	11.48	11.57	11.43	1832386
1726094400	11.42	-0.16	-1.38	11.52	11.525	11.26	2685086
1726008000	11.58	0	0.00	11.61	11.6169	11.47	2105384
1725921600	11.58	-0.02	-0.17	11.65	11.65	11.53	2460924
1725662400	11.6	-0.01	-0.09	11.66	11.685	11.53	3027976
1725576000	11.61	0	0.00	11.63	11.69	11.5	2824615
1725489600	11.61	-0.13	-1.11	11.7	11.765	11.58	3579189
1725403200	11.74	-0.2	-1.68	11.91	11.92	11.72	1842099
1725057600	11.94	0.1	0.84	11.87	11.94	11.78	2273014
1724971200	11.84	0.13	1.11	11.78	11.87	11.7	2287055
1724884800	11.71	0.09	0.77	11.64	11.73	11.575	2141917
1724798400	11.62	0.02	0.17	11.59	11.64	11.555	1452694
1724712000	11.6	0.03	0.26	11.61	11.7	11.6	1425609
1724452800	11.57	0.17	1.49	11.45	11.6	11.42	2312785
1724366400	11.4	0.04	0.35	11.38	11.46	11.335	1693369
1724280000	11.36	-0.07	-0.61	11.5	11.515	11.32	2795275