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	-2.12	-5.9802538787	35.45	35.78	33.29	649563	34.57522587	CS
4	-4.47	-11.8253968254	37.8	39.09	33.29	543246	36.34693846	CS
12	-3.69	-9.96758508914	37.02	39.63	33.29	592669	36.45075156	CS
26	1.22	3.79943942697	32.11	39.63	30.94	503887	35.64519834	CS
52	1.98	6.31578947368	31.35	39.63	27.98	473151	34.04825026	CS
156	7.39	28.4888203547	25.94	39.63	22.34	398523	33.41324468	CS
260	7.39	28.4888203547	25.94	39.63	22.34	398523	33.41324468	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
1741646400	33.38	-1.28	-3.69	34.03	34.49	33.29	671989
1741390800	34.66	-0.13	-0.37	34.88	34.99	34.28	424244
1741304400	34.79	-0.06	-0.17	34.31	35.03	34.11	588825
1741218000	34.85	-0.25	-0.71	35.19	35.43	34.44	702823
1741131600	35.1	-0.91	-2.53	35.45	35.78	34.72	849902
1741045200	36.01	-0.19	-0.52	36.2	36.68	35.58	549317
1740786000	36.2	0.35	0.98	35.95	36.36	35.905	612041
1740699600	35.85	-0.06	-0.17	35.9	36.14	35.7	408284
1740613200	35.91	-0.35	-0.97	36.27	36.44	35.31	506834
1740526800	36.26	0.04	0.11	36.54	36.91	36.155	656167
1740440400	36.22	-0.47	-1.28	37.13	37.13	36.2	431123
1740181200	36.69	-0.65	-1.74	37.7	37.7	36.53	466970
1740094800	37.34	-0.26	-0.69	37.31	37.64	36.87	455852
1740008400	37.6	-0.69	-1.80	37.95	38.03	37.47	417211
1739922000	38.29	-0.16	-0.42	38.4	38.65	38.02	730701
1739576400	38.45	0.05	0.13	38.7	39.01	38.25	449255
1739490000	38.4	0.33	0.87	38.25	38.47	37.77	432157
1739403600	38.07	-1.01	-2.58	38.52	38.83	38.06	436135
1739317200	39.08	1.05	2.76	37.8	39.09	37.7	521928
1739230800	38.03	-0.83	-2.14	38.77	38.95	38	416706
1738971600	38.86	-0.53	-1.35	39.38	39.38	38.24	609637
1738885200	39.39	0.07	0.18	39.39	39.63	39.02	545171
1738798800	39.32	0.47	1.21	39.07	39.34	38.555	449219
1738712400	38.85	0.69	1.81	38.25	39.19	37.89	440861
1738626000	38.16	-0.72	-1.85	38.3	38.765	37.51	424038
1738366800	38.88	-0.32	-0.82	39.5	39.51	38.54	780619
1738280400	39.2	1.35	3.57	38.99	39.55	38.3101	833337
1738194000	37.85	0.4	1.07	36.3	39.1688	36.3	801794
1738107600	37.45	0.05	0.13	37.22	37.66	37.18	497007
1738021200	37.4	0.83	2.27	36.81	37.625	36.665	910108
1737762000	36.57	0.05	0.14	36.47	36.84	36.06	469589
1737675600	36.52	0	0.00	36.52	36.52	36.52	0
1737589200	36.52	-0.26	-0.71	36.7	36.7	36.19	495562
1737502800	36.78	0.47	1.29	36.73	37.03	36.55	391458
1737157200	36.31	0.46	1.28	36.22	36.31	35.79	479492
1737070800	35.85	-0.16	-0.44	35.94	35.94	35.34	415031
1736984400	36.01	0.32	0.90	36.78	36.94	35.71	575210
1736898000	35.69	1.66	4.88	34.38	35.77	34.09	709591
1736811600	34.03	0.18	0.53	33.62	34.09	33.595	357374
1736552400	33.85	-1.05	-3.01	34.07	34.245	33.31	477730
1736379600	34.9	-0.16	-0.46	34.745	35.25	34.45	296519
1736293200	35.06	-1.31	-3.60	36.48	36.62	34.8	459839
1736206800	36.37	0.38	1.06	35.99	36.89	35.79	681581
1735947600	35.99	0.63	1.78	35.4	36.01	34.945	380345
1735861200	35.36	-0.39	-1.09	35.875	36.05	35.28	606923
1735688400	35.75	0.01	0.03	35.92	36.39	35.64	540869
1735602000	35.74	-0.05	-0.14	35.56	36.16	35.37	464225
1735342800	35.79	-0.18	-0.50	35.77	36.1	35.25	501940
1735256400	35.97	0.29	0.81	35.39	36.01	35.21	290132
1735077840	35.68	0.37	1.05	35.29	35.68	35.03	179467
1734997200	35.31	-0.07	-0.20	35.03	35.31	34.655	736233
1734738000	35.38	0.74	2.14	34.58	35.855	34.4714	2221327
1734651600	34.64	-0.22	-0.63	35.41	35.67	34.18	766677
1734565200	34.86	-1.82	-4.96	36.52	36.875	34.68	1060400
1734478800	36.68	-0.72	-1.93	37.38	37.72	36.59	1245817
1734392400	37.4	0.92	2.52	36.415	37.66	36.3	725552
1734133200	36.48	-0.13	-0.36	36.5	36.65	36.12	225972
1734046800	36.61	-0.46	-1.24	36.99	37.23	36.5	267093
1733960400	37.07	0.17	0.46	37.09	37.55	36.895	292742