RE MAX Holdings Inc【RMAX】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	-0.255	-2.30873698506	11.045	11.805	10.59	341428	11.34191589	CS
4	1.66	18.1818181818	9.13	11.805	8.98	357507	10.28344638	CS
12	4.68	76.5957446809	6.11	11.805	6.09	784359	9.99492318	CS
26	2.89	36.582278481	7.9	11.805	5.46	482807	9.14264197	CS
52	2.48	29.8435619735	8.31	11.805	5.46	336614	8.94413177	CS
156	-7.97	-42.4840085288	18.76	20.48	5.46	274484	9.81194461	CS
260	-22.9	-67.9726921935	33.69	35.34	5.46	221399	13.54430667	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	10.58	-0.48	-4.34	11.21	11.36	10.49	355814
1783636800	11.06	-0.18	-1.60	11.14	11.4	11.03	220126
1783550400	11.24	-0.31	-2.68	11.43	11.43	10.81	297973
1783464000	11.55	0.21	1.85	11.19	11.805	11.19	447853
1783377600	11.34	0.22	1.98	11.045	11.39	10.8139	399759
1783032000	11.12	0.68	6.51	10.43	11.26	10.43	837195
1782945600	10.44	0.58	5.88	10.06	10.64	9.88	543483
1782859200	9.86	-0.09	-0.90	9.89	9.99	9.83	153479
1782772800	9.95	0.09	0.91	9.85	10.15	9.66	275242
1782513600	9.86	0.36	3.79	9.59	9.93	9.59	446856
1782427200	9.5	-0.38	-3.85	9.89	9.89	9.48	176369
1782340800	9.88	0.09	0.92	9.85	10.195	9.73	273596
1782254400	9.7899999	0.19	1.98	9.7	9.84	9.6199999	200926
1782168000	9.6	-0.19	-1.94	9.69	9.945	9.6	374523
1781822400	9.7899999	0.2	2.09	9.64	9.9949999	9.64	522827
1781736000	9.59	-0.05	-0.52	9.52	9.8699999	9.52	469706
1781649600	9.64	0.26	2.77	9.39	9.72	9.39	240159
1781563200	9.38	0.18	1.96	9.3699999	9.58	9.28	323610
1781304000	9.2	0.19	2.11	9.13	9.2899999	8.98	231439
1781217600	9.01	-0.15	-1.64	9.22	9.22	8.8	298477
1781131200	9.16	-0.16	-1.72	9.32	9.47	9.085	205136
1781044800	9.32	-0.03	-0.32	9.36	9.55	9.09	217870
1780958400	9.35	0.24	2.63	9.23	9.5399999	9.06	260502
1780699200	9.11	0.14	1.56	9.01	9.2	8.96	191674
1780612800	8.97	0.24	2.75	8.8699999	9.1199999	8.8699999	222016
1780526400	8.73	-0.48	-5.21	9.1	9.15	8.69	321822
1780440000	9.21	-0.39	-4.06	9.48	9.635	9.21	160438
1780353600	9.6	0.06	0.63	9.5	9.82	9.36	231553
1780094400	9.5399999	0.07	0.74	9.34	9.65	9.34	253270
1780008000	9.47	0.14	1.50	9.33	9.605	9.295	205480
1779921600	9.33	-0.13	-1.37	9.45	9.7	9.2	465847
1779835200	9.46	0.08	0.85	9.39	9.73	9.31	250824
1779489600	9.38	-0.01	-0.11	9.33	9.56	9.31	391458
1779403200	9.39	-0.15	-1.57	9.34	9.5399999	9.18	322233
1779316800	9.5399999	0.49	5.41	9.08	9.5399999	8.875	440582
1779230400	9.05	-0.05	-0.55	9.18	9.33	8.99	368298
1779144000	9.1	0.13	1.45	8.86	9.42	8.83	544883
1778884800	8.97	-0.04	-0.44	9	9.155	8.81	840053
1778798400	9.01	-0.21	-2.28	9.46	9.466	9.01	574556
1778712000	9.22	-0.41	-4.26	9.5399999	9.73	9.18	546982
1778625600	9.63	-0.17	-1.73	9.8	9.89	9.576	370262
1778539200	9.8	-0.58	-5.59	10.4	10.44	9.78	705643
1778280000	10.38	-0.68	-6.15	10.91	11.22	10.38	825457
1778193600	11.06	0.43	4.05	10.77	11.4	10.77	1358146
1778107200	10.63	0.24	2.31	10.57	10.86	10.39	1335072
1778020800	10.39	-0.13	-1.24	10.48	10.68	10.3501	964271
1777934400	10.52	-0.26	-2.41	10.79	11.06	10.51	587728
1777675200	10.78	0.08	0.75	10.81	11.13	10.715	1194783
1777588800	10.7	-0.37	-3.34	11.03	11.155	10.62	860293
1777502400	11.07	-0.22	-1.95	11.35	11.62	10.91	1491277
1777416000	11.29	1.35	13.58	10.16	11.43	10.12	4493415
1777329600	9.94	1.95	24.41	9.57	10.3	9.5201	14035678
1777070400	7.99	1.43	21.80	6.59	8.1298999	6.555	1399866
1776984000	6.5599999	-0.11	-1.65	6.62	6.65	6.505	220495
1776897600	6.67	0.02	0.30	6.73	6.81	6.62	180278
1776811200	6.65	-0.14	-2.06	6.8	6.96	6.62	181756
1776724800	6.79	0.38	5.93	6.32	6.99	6.2804	492440
1776465600	6.41	0.41	6.83	6.11	6.5	6.09	262512
1776379200	6	0.1	1.69	5.96	6.08	5.93	307489
1776292800	5.9	-0.02	-0.34	5.92	6.0199999	5.89	182784
1776206400	5.92	0.15	2.60	5.8099999	5.95	5.8099999	177533
1776120000	5.7699999	0.02	0.35	5.74	5.8099999	5.67	139000