Range Resources Corp【RRC】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	-3.06	-7.7566539924	39.45	39.48	36.38	3270240	37.49029973	CS
4	-6	-14.1542816702	42.39	42.535	36.38	2909887	39.00131506	CS
12	-10.61	-22.5744680851	47	48.31	36.38	3112411	41.67738741	CS
26	1.14	3.23404255319	35.25	48.31	32.68	3263437	39.81189956	CS
52	-6.19	-14.5373414749	42.58	48.31	32.6	3101723	38.37536555	CS
156	7.9	27.729027729	28.49	48.31	27.29	2744223	35.44783191	CS
260	22.49	161.798561151	13.9	48.31	12.37	3595340	29.62483796	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	36.39	-0.27	-0.74	36.57	36.71	36.14	6110437
1781736000	36.66	-0.85	-2.27	37.16	37.48	36.45	4147434
1781649600	37.51	0.05	0.13	37	37.96	36.7991	3498269
1781563200	37.46	-1.13	-2.93	37.6	38.665	37.44	3948565
1781304000	38.59	0.59	1.55	37.67	38.81	37.32	1813099
1781217600	38	-1.14	-2.91	39.45	39.48	37.94	2943831
1781131200	39.14	0.69	1.79	38.83	39.665	38.7396	2548556
1781044800	38.45	-0.66	-1.69	38.81	38.87	38.12	3009490
1780958400	39.11	0.01	0.03	39.21	39.635	39.03	2824898
1780699200	39.1	-1.39	-3.43	40.18	40.3	39.04	1992490
1780612800	40.49	0.67	1.68	39.93	40.64	39.83	2832711
1780526400	39.82	0.16	0.40	39.9	40.1	39.6	2694498
1780440000	39.66	-0.12	-0.30	39.74	40.115	39.22	2964687
1780353600	39.78	0.83	2.13	39.09	40.19	39.01	3804801
1780094400	38.95	-0.46	-1.17	39.39	39.51	38.82	3095839
1780008000	39.41	0.2	0.51	39.54	40.065	39.0441	3042720
1779921600	39.21	-0.84	-2.10	39.43	39.91	38.96	2768946
1779835200	40.05	-1	-2.44	40.9	41.27	39.98	2751213
1779489600	41.05	-0.09	-0.22	40.65	41.29	40.59	2528092
1779403200	41.14	-0.94	-2.23	42.39	42.535	40.97	2077719
1779316800	42.08	-1.04	-2.41	42.8	43.18	41.86	2049629
1779230400	43.12	0.76	1.79	42.66	43.31	42.01	2169943
1779144000	42.36	-0.1	-0.24	42.39	42.87	41.92	1814342
1778884800	42.46	0.97	2.34	41.91	42.47	41.63	2111858
1778798400	41.49	0.23	0.56	41.02	42.01	40.77	2023325
1778712000	41.26	0.36	0.88	41.05	41.34	40.42	2110009
1778625600	40.9	-0.07	-0.17	41.2	41.22	40.41	1938620
1778539200	40.97	0.45	1.11	41.37	41.49	40.72	2267307
1778280000	40.52	-0.34	-0.83	40.97	41.15	40.45	2061767
1778193600	40.86	-0.31	-0.75	40.52	40.93	39.91	2881016
1778107200	41.17	-1.87	-4.34	41.57	42.24	41.02	3311582
1778020800	43.04	0.04	0.09	42.82	43.4	42.39	2024427
1777934400	43	0.37	0.87	42.81	43.26	42.38	2952189
1777675200	42.63	-0.87	-2.00	43.49	43.49	42.01	1912924
1777588800	43.5	0.24	0.55	42.75	43.84	42.4001	2802510
1777502400	43.26	0.32	0.75	43.3	43.92	43.21	3526552
1777416000	42.94	0.72	1.71	42.97	43.21	42.692	2019183
1777329600	42.22	-0.14	-0.33	43.07	43.94	42.18	3680758
1777070400	42.36	-0.28	-0.66	42.37	42.68	41.87	3888660
1776984000	42.64	-0.61	-1.41	43.06	43.34	42.2	3931401
1776897600	43.25	1.58	3.79	43.07	44.235	41.58	10296282
1776811200	41.67	0.53	1.29	41.14	41.95	40.785	4016589
1776724800	41.14	-0.57	-1.37	41.45	41.89	40.965	4079441
1776465600	41.71	-0.56	-1.32	40.87	41.9	40.265	4771672
1776379200	42.27	1.05	2.55	41.35	42.365	41.2501	2906979
1776292800	41.22	0.53	1.30	40.54	41.46	40.52	2460275
1776206400	40.69	-1.21	-2.89	41.49	41.85	40.37	3643358
1776120000	41.9	-0.94	-2.19	43.29	43.555	41.82	2975246
1775860800	42.84	-0.09	-0.21	42.56	43.15	42.12	4162196
1775774400	42.93	-0.4	-0.92	43.33	43.87	42.59	3843823
1775688000	43.33	-0.92	-2.08	41.88	43.39	41.23	4769279
1775601600	44.25	0.58	1.33	44.11	44.87	44.11	3162680
1775515200	43.67	0.22	0.51	43.5	44.3	43.38	2020573
1775169600	43.45	-0.05	-0.11	44.85	44.9	43.05	2320129
1775083200	43.5	-1.68	-3.72	44.35	45.25	43.215	4064074
1774996800	45.18	-1.03	-2.23	46.67	47.01	44.41	3276188
1774910400	46.21	-1.44	-3.02	48	48.17	45.825	3594557
1774651200	47.65	0.82	1.75	47.26	48.31	47	3517659
1774564800	46.83	0.24	0.52	47	47.75	46.665	3872965
1774478400	46.59	0.65	1.41	45.36	46.69	45.31	3140834
1774392000	45.94	1.24	2.77	44.96	46.18	44.92	3302979
1774305600	44.7	0.23	0.52	43.7	45.29	43.47	4071645