Rithm Property Trust Inc【RPT】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	-0.36	-2.43902439024	14.76	14.76	14.27	17258	14.58269124	CS
4	0.06	0.418410041841	14.34	15.35	14.02	22899	14.46900307	CS
12	0.98	7.30253353204	13.42	15.35	12.88	21369	14.39294062	CS
26	11.43	384.848484848	2.97	17.22	2.585	45150	10.37349776	CS
52	11.78	449.618320611	2.62	17.22	2.37	137321	3.87008411	CS
156	4.19	41.0381978452	10.21	17.22	2.285	312232	9.44187762	CS
260	1.25	9.50570342205	13.15	17.22	2.285	379253	10.40248379	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	14.4	-0.16	-1.10	14.59	14.59	14.36	41284
1781736000	14.56	0.01	0.07	14.44	14.6	14.27	28556
1781649600	14.55	0.01	0.07	14.56	14.645	14.53	9515
1781563200	14.54	-0.22	-1.49	14.76	14.76	14.4593	13592
1781304000	14.76	0.24	1.65	14.43	14.76	14.43	15459
1781217600	14.52	-0.2	-1.36	14.76	14.76	14.34	19169
1781131200	14.72	0.15	1.03	14.59	14.76	14.41	19849
1781044800	14.57	0.15	1.04	14.32	14.76	14.32	31600
1780958400	14.42	-0.11	-0.76	14.14	14.61	14.14	11631
1780699200	14.53	0.26	1.82	14.16	14.66	14.11	17169
1780612800	14.27	0.22	1.57	14.11	14.3	14.02	14382
1780526400	14.05	-0.32	-2.23	14.2	14.33	14.0299	35419
1780440000	14.37	0	0.00	15.35	15.35	14.2	21786
1780353600	14.37	-0.27	-1.84	14.6	14.6819	14.31	17539
1780094400	14.64	0.09	0.62	14.52	14.69	14.375	25011
1780008000	14.55	0.25	1.75	14.19	14.56	14.19	21781
1779921600	14.3	-0.02	-0.14	14.25	14.315	14.08	19520
1779835200	14.32	-0.21	-1.45	14.56	14.62	14.15	24713
1779489600	14.53	0.02	0.14	14.45	14.9712	14.1	22585
1779403200	14.51	0.16	1.11	14.34	14.53	14.23	65799
1779316800	14.35	0	0.00	14.28	14.5099	14.1701	15753
1779230400	14.35	-0.01	-0.07	14.33	14.405	14.101	26097
1779144000	14.36	0.09	0.63	14.24	14.48	14.24	14117
1778884800	14.27	-0.67	-4.48	14.56	14.56	14.27	23004
1778798400	14.94	0.17	1.15	14.8	15.08	14.735	49908
1778712000	14.77	-0.03	-0.20	14.72	14.97	14.54	17459
1778625600	14.8	0.1	0.68	14.62	15.0038	14.62	18032
1778539200	14.7	-0.26	-1.74	14.93	15.04	14.65	16332
1778280000	14.96	-0.16	-1.06	15.07	15.09	14.618	28397
1778193600	15.12	0.36	2.44	14.61	15.2	14.52	18521
1778107200	14.76	-0.34	-2.25	15.05	15.05	14.525	27796
1778020800	15.1	0.46	3.14	14.6	15.1	14.5	19577
1777934400	14.64	-0.1	-0.68	14.63	14.725	14.47	14681
1777675200	14.74	0.19	1.31	14.54	14.83	14.4	25066
1777588800	14.55	0.26	1.82	14.25	14.64	14.25	19353
1777502400	14.29	-0.16	-1.11	14.45	14.45	14.12	32446
1777416000	14.45	0.09	0.63	14.26	14.53	14.215	22520
1777329600	14.36	-0.07	-0.49	14.43	14.565	14.17	28899
1777070400	14.43	-0.04	-0.28	14.35	14.43	14.13	21896
1776984000	14.47	-0.12	-0.82	14.46	14.7064	14.27	11434
1776897600	14.59	0.07	0.48	14.62	14.72	14.47	10407
1776811200	14.52	-0.12	-0.82	14.73	14.895	14.375	23740
1776724800	14.64	0.2	1.39	14.37	14.705	14.31	12636
1776465600	14.44	0.05	0.35	14.57	14.73	14.11	18382
1776379200	14.39	-0.09	-0.62	14.37	14.485	14.1	18046
1776292800	14.48	0.39	2.77	14	14.49	13.905	19803
1776206400	14.09	0	0.00	13.97	14.4	13.97	8740
1776120000	14.09	-0.18	-1.26	14.15	14.46	13.815	69021
1775860800	14.27	0.03	0.21	14.14	14.37	14.005	10408
1775774400	14.24	0.1	0.71	13.99	14.24	13.76	19834
1775688000	14.14	0.31	2.24	14	14.24	13.7	16939
1775601600	13.83	0.23	1.69	13.67	13.95	13.34	16790
1775515200	13.6	0.2	1.49	13.37	13.6	13.37	11783
1775169600	13.4	0.06	0.45	13.3	13.42	13.15	6601
1775083200	13.34	-0.05	-0.37	13.4	13.55	13.245	16282
1774996800	13.39	-0.05	-0.37	13.55	13.55	13.2	18627
1774910400	13.44	0.32	2.44	13.16	13.5	12.88	27734
1774651200	13.12	-0.17	-1.28	13.36	13.36	13.11	16659
1774564800	13.29	-0.08	-0.60	13.42	13.42	13.1665	10580
1774478400	13.37	0.05	0.38	13.53	13.635	13.25	18366
1774392000	13.32	-0.32	-2.35	13.5	13.91	13.32	16691
1774305600	13.64	0.14	1.04	13.72	13.72	13.275	23755
1774046400	13.5	-0.16	-1.17	13.83	14.06	13.02	100737
1773960000	13.66	0.04	0.29	13.76	13.79	13.2855	29154