Renasant Corporation【RNST】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	0.91	2.17807563427	41.78	43.96	41.72	891514	43.11071227	CS
4	2.22	5.48554484804	40.47	43.96	39.265	791214	41.85213142	CS
12	5.81	15.7537960954	36.88	43.96	35.8	710109	40.58103816	CS
26	6.48	17.8956089478	36.21	43.96	33.9	712587	39.0009803	CS
52	6.35	17.4738580077	36.34	43.96	33.04	630643	37.96240454	CS
156	16.75	64.5720894372	25.94	43.96	22.34	540780	35.24221874	CS
260	16.75	64.5720894372	25.94	43.96	22.34	540780	35.24221874	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	43.36	0.02	0.05	43.55	43.62	43.175	1796207
1782427200	43.34	0.05	0.12	43.39	43.96	43.25	582863
1782340800	43.29	0.54	1.26	42.64	43.485	42.25	918122
1782254400	42.75	0.64	1.52	42.1	42.805	42.1	648720
1782168000	42.11	0.42	1.01	41.78	42.41	41.72	511658
1781822400	41.69	0.49	1.19	41.49	41.97	41.42	1358491
1781736000	41.2	-0.69	-1.65	41.71	42.16	40.85	631772
1781649600	41.89	-0.24	-0.57	42.22	42.52	41.69	698936
1781563200	42.13	-0.68	-1.59	43.05	43.5	42.04	818473
1781304000	42.81	0.55	1.30	42.5	43.13	42.5	664607
1781217600	42.26	0.31	0.74	42.25	42.42	41.655	1113631
1781131200	41.95	0.44	1.06	41.82	42.305	41.545	585032
1781044800	41.51	0.46	1.12	41.39	42.4	41.34	634210
1780958400	41.05	0.22	0.54	41.14	41.73	40.49	809996
1780699200	40.83	0.29	0.72	40.55	41.12	40.34	722168
1780612800	40.54	1.12	2.84	40.02	40.72	39.805	584483
1780526400	39.42	-1	-2.47	39.95	40.15	39.265	665519
1780440000	40.42	0.74	1.86	39.45	40.46	39.45	552102
1780353600	39.68	-1.04	-2.55	40.47	40.505	39.65	736072
1780094400	40.72	0.04	0.10	40.7	41.01	40.415	831620
1780008000	40.68	-0.09	-0.22	40.53	40.8	40.16	484758
1779921600	40.77	-0.65	-1.57	41.52	41.6	40.6775	427575
1779835200	41.42	0.42	1.02	41.23	41.645	40.96	546204
1779489600	41	-0.17	-0.41	41.24	41.345	40.92	627850
1779403200	41.17	0.05	0.12	40.75	41.22	40.56	816099
1779316800	41.12	1.34	3.37	40.12	41.23	39.81	1008585
1779230400	39.78	-0.01	-0.03	39.57	39.84	39.39	738642
1779144000	39.79	0.66	1.69	39.38	40.1	38.79	867854
1778884800	39.13	-0.49	-1.24	39.5	39.63	38.94	988674
1778798400	39.62	0.55	1.41	39.36	39.84	39.34	830253
1778712000	39.07	-0.53	-1.34	39.1	39.72	39.055	867513
1778625600	39.6	-0.17	-0.43	39.83	39.83	38.81	974032
1778539200	39.77	-0.42	-1.05	39.78	40.47	39.48	677023
1778280000	40.19	0.01	0.02	40.27	40.6	39.945	604612
1778193600	40.18	-0.45	-1.11	40.72	40.83	39.95	525462
1778107200	40.63	0.7	1.75	40.29	40.75	40.27	565740
1778020800	39.93	0.52	1.32	39.45	40.19	39.27	418196
1777934400	39.41	-0.41	-1.03	39.55	40.02	39.24	428362
1777675200	39.82	-0.07	-0.18	39.87	40.2	39.38	451219
1777588800	39.89	0.07	0.18	39.64	40.47	39.26	708206
1777502400	39.82	-0.1	-0.25	40.79	40.8	39.76	1249637
1777416000	39.92	-0.07	-0.18	40.45	40.58	39.87	517703
1777329600	39.99	0.64	1.63	39.27	40.25	39.27	412981
1777070400	39.35	-0.63	-1.58	39.94	40.3	39.21	558838
1776984000	39.98	0.33	0.83	39.88	40.185	39.47	345290
1776897600	39.65	0	0.00	39.87	40	39.32	484729
1776811200	39.65	-0.91	-2.24	40.54	40.54	39.63	440254
1776724800	40.56	0.09	0.22	40.37	40.86	40.33	611902
1776465600	40.47	1.06	2.69	40	41.06	39.18	763268
1776379200	39.41	-0.05	-0.13	39.42	39.78	39.32	1221679
1776292800	39.46	-0.34	-0.85	39.76	39.81	38.945	587295
1776206400	39.8	0.03	0.08	39.52	40.08	39.1	573149
1776120000	39.77	0.37	0.94	39.11	39.78	38.81	746043
1775860800	39.4	-0.34	-0.86	39.54	39.65	39.2	631338
1775774400	39.74	0.83	2.13	38.53	39.85	38.53	657268
1775688000	38.91	1.3	3.46	40.15	40.15	38.63	755502
1775601600	37.61	0.11	0.29	37.39	37.73	37.15	636255
1775515200	37.5	0.47	1.27	36.88	37.63	35.8	571675
1775169600	37.03	0.12	0.33	36.36	37.07	36.19	456434
1775083200	36.91	0.78	2.16	36.19	37.125	36.19	735345
1774996800	36.13	0.78	2.21	35.92	36.43	35.55	794084
1774910400	35.35	0.16	0.45	35.57	35.63	35.17	613092