Ringcentral Inc【RNG】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	-2.09	-4.69662921348	44.5	49.85	41.05	1699650	45.79499954	CS
4	-2.59	-5.75555555556	45	49.85	38.04	1754172	42.86490635	CS
12	4.48	11.8112312154	37.93	49.85	33.05	1720721	41.04861371	CS
26	12.61	42.3154362416	29.8	49.85	24.14	2035172	35.51807151	CS
52	15.03	54.8940832725	27.38	49.85	23.59	1798938	32.49440133	CS
156	8.64	25.5848386142	33.77	49.85	20.585	1451686	32.01125297	CS
260	-212.53	-83.3647132659	254.94	315	20.585	1559140	58.39160992	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
1780699200	42.29	-1.74	-3.95	43.95	44.78	41.05	1204493
1780612800	44.03	0.06	0.14	44.53	45.54	43.49	1252880
1780526400	43.97	-2.4	-5.18	45.58	45.6	43.665	1482005
1780440000	46.37	-2.73	-5.56	47.27	47.3	45.2	2171919
1780353600	49.1	5.79	13.37	44.5	49.85	43.245	2386954
1780094400	43.31	1.45	3.46	42.33	43.76	41.25	2244325
1780008000	41.86	0.26	0.62	41.92	42.58	40.77	1191210
1779921600	41.6	-0.95	-2.23	41.85	43.235	41.41	1047220
1779835200	42.55	-0.99	-2.27	42.66	43.46	42.09	987324
1779489600	43.54	1.32	3.13	42.59	44.38	42.59	1050050
1779403200	42.22	-1.29	-2.96	42.2	42.59	41.02	1760537
1779316800	43.51	0.92	2.16	41.95	43.65	40.5	1479576
1779230400	42.59	1.91	4.70	42	43.1099	40.13	1996290
1779144000	40.68	-0.37	-0.90	40.5	41.8694	40	1969457
1778884800	41.05	1.7	4.32	39.68	41.51	39.51	1809674
1778798400	39.35	0.62	1.60	38.94	40.4079	38.425	1647426
1778712000	38.73	-3.14	-7.50	41.53	41.8	38.04	2893370
1778625600	41.87	-2.75	-6.16	44.23	44.385	41.638	2200201
1778539200	44.62	-1.01	-2.21	45	47.9336	43.75	2555513
1778280000	45.63	0.24	0.53	44.64	46.6	38.7068	4777792
1778193600	45.39	-0.33	-0.72	46.88	47.94	45.03	3901067
1778107200	45.72	-2.03	-4.25	47.04	47.65	45.63	2242935
1778020800	47.75	0.5	1.06	47.4	48.57	46.88	1757835
1777934400	47.25	2.17	4.81	45.33	48	44.78	1919540
1777675200	45.08	4.86	12.08	43.12	46.11	42.9801	2835525
1777588800	40.22	0.03	0.07	39.64	40.39	38.57	1314496
1777502400	40.19	0.62	1.57	39.24	40.29	38.7	934180
1777416000	39.57	-0.87	-2.15	40.7	41.56	39.5028	1208768
1777329600	40.44	-0.46	-1.12	40.67	41	39.58	1093780
1777070400	40.9	2.27	5.88	38.9	41.08	38.5201	1246197
1776984000	38.63	-2.87	-6.92	40.4	40.455	37.78	1505815
1776897600	41.5	0.16	0.39	41.65	42.58	41	1355706
1776811200	41.34	1.13	2.81	40.26	43.83	39.915	1927203
1776724800	40.21	-0.18	-0.45	40.04	41.08	39.01	1921005
1776465600	40.39	0.06	0.15	41.27	41.745	40.01	1417446
1776379200	40.33	1.62	4.18	39.54	40.49	39.09	1428426
1776292800	38.71	1.54	4.14	37.68	38.91	37.505	1013524
1776206400	37.17	0.29	0.79	37.4	38.21	36.96	1399470
1776120000	36.88	3.39	10.12	33.53	37.06	33.53	1719434
1775860800	33.49	-3.43	-9.29	36.89	37.36	33.049999	2076859
1775774400	36.92	-0.56	-1.49	37.09	37.285	35.83	1216316
1775688000	37.48	-0.49	-1.29	39.08	39.5111	37.26	2120984
1775601600	37.97	-0.11	-0.29	37.82	39	37.29	1066487
1775515200	38.08	0.3	0.79	37.67	38.48	37.56	1322827
1775169600	37.78	-0.35	-0.92	37.81	39.085	37.41	926479
1775083200	38.13	0.94	2.53	37.5	39	36.47	1429626
1774996800	37.19	0.97	2.68	36.76	37.64	36.13	1441472
1774910400	36.22	0.86	2.43	35.68	36.78	35.68	1324336
1774651200	35.36	-2.16	-5.76	36.435	36.68	34.775	1542378
1774564800	37.52	1.83	5.13	35.35	38.06	35.11	1399353
1774478400	35.69	-1.02	-2.78	37.05	37.67	34.54	1751573
1774392000	36.71	-1.93	-4.99	38	38.065	36.64	1786900
1774305600	38.64	1.01	2.68	38.01	39.18	37.7403	1698377
1774046400	37.63	0.18	0.48	37.17	38	36.06	2561958
1773960000	37.45	0.38	1.03	36.64	38.27	36.64	1273648
1773873600	37.07	-0.88	-2.32	37.23	38.31	36.97	1427686
1773787200	37.95	0.57	1.52	37.71	38.65	37.64	1547391
1773700800	37.38	-0.4	-1.06	37.93	38.59	37.34	1634025
1773441600	37.78	-0.28	-0.74	39.12	39.39	37.11	2010298
1773355200	38.06	-0.81	-2.08	38.5	40.45	38.05	2356925
1773268800	38.87	-1.82	-4.47	40.69	41.61	38.42	2009262
1773182400	40.69	-1.15	-2.75	41.73	41.73	39.79	1899180
1773096000	41.84	-0.18	-0.43	41.43	42.01	40.46	2501873