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	-2.45064669843	14.69	15.1	14.17	61635	14.67450472	CS
4	-0.43	-2.91327913279	14.76	15.1	13.9	80830	14.25792179	CS
12	-0.04	-0.278357689631	14.37	15.35	13.9	41021	14.36646419	CS
26	-1.93	-11.8696186962	16.26	17.22	12.88	37913	14.61277721	CS
52	11.61	426.838235294	2.72	17.22	2.37	114805	4.65370225	CS
156	3.9	37.3921380633	10.43	17.22	2.285	304509	9.45109738	CS
260	1.69	13.3702531646	12.64	17.22	2.285	375484	10.37721229	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	14.33	-0.08	-0.56	14.26	14.51	14.17	22949
1783464000	14.41	-0.46	-3.09	14.5	14.64	14.2601	62590
1783377600	14.87	0.17	1.16	14.76	15.1	14.72	119745
1783032000	14.7	0	0.00	14.69	14.76	14.61	41255
1782945600	14.7	0.3	2.08	14.32	14.7	14.32	40081
1782859200	14.4	-0.26	-1.77	14.52	14.62	14.19	41405
1782772800	14.66	0.69	4.94	14.05	14.68	14.05	68985
1782513600	13.97	-0.4	-2.78	14.47	14.5	13.9	749318
1782427200	14.37	-0.06	-0.42	14.14	14.67	14.14	56917
1782340800	14.43	-0.15	-1.03	14.66	15	14.34	67248
1782254400	14.58	0.3	2.10	14.38	14.7	14.2	28684
1782168000	14.28	-0.12	-0.83	14.11	14.53	14.11	28181
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