Regal Rexnord Corporation【RRX】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	3.21	1.47491269987	217.64	247.8	211.17	1707411	228.90436852	CS
4	11.6	5.54360812425	209.25	247.8	199.34	1211051	221.4007877	CS
12	13.58	6.55184059439	207.27	247.8	180.8	1150015	212.10568205	CS
26	73.79	50.1767985856	147.06	247.8	146.89	1122792	201.29648294	CS
52	70.49	46.8808193669	150.36	247.8	127.96	958215	177.32188161	CS
156	68.45	44.9146981627	152.4	247.8	90.56	666158	159.6729331	CS
260	75.4	51.8391199725	145.45	247.8	90.56	604845	153.92512409	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
1783032000	218.45	-10.91	-4.76	229	231.62	211.17	1591293
1782945600	229.36	-8.83	-3.71	247.8	247.8	225	2038206
1782859200	238.19	18.31	8.33	226.57	239	224.02	2435095
1782772800	219.88	0.13	0.06	217.64	222.75	215.09	765051
1782513600	219.75	-7.43	-3.27	222.13	226.76	214.26	1924939
1782427200	227.18	8.43	3.85	227.1	234.99	220.0813	1345752
1782340800	218.75	0.57	0.26	218.77	222.327	214.645	1360638
1782254400	218.18	-13.1	-5.66	223.09	225.47	216.25	978656
1782168000	231.28	4.5	1.98	227.83	231.71	225.99	616349
1781822400	226.78	5.26	2.37	227.99	232.64	226.6	1017641
1781736000	221.52	-1.01	-0.45	224.61	229.225	219.63	1009417
1781649600	222.53	3.68	1.68	222.68	226.375	221.005	919817
1781563200	218.85	6.54	3.08	221.24	225.14	218.83	1008954
1781304000	212.31	1.07	0.51	213.58	216.425	209.955	605107
1781217600	211.24	10.79	5.38	203.82	212.12	201.885	976737
1781131200	200.45	-12.85	-6.02	210.56	211.8875	199.34	1165750
1781044800	213.3	3.02	1.44	213.47	219.61	202.5678	1090533
1780958400	210.28	5.88	2.88	209.25	213.62	206.38	948976
1780699200	204.4	-9.46	-4.42	211.86	212.095	202.41	701913
1780612800	213.86	-1.41	-0.65	210.8	214.42	208.915	991171
1780526400	215.27	1.29	0.60	212.41	218.27	210.84	924372
1780440000	213.98	11.89	5.88	204.74	214.78	203.765	1282570
1780353600	202.09	0.33	0.16	194.76	202.3	190.785	638960
1780094400	201.76	-1.09	-0.54	202.56	203.215	199.13	784862
1780008000	202.85	-3.16	-1.53	202.98	205.82	195.84	679553
1779921600	206.01	-3.84	-1.83	210.04	212.05	203.02	801315
1779835200	209.85	9.07	4.52	204.13	209.93	202.66	596089
1779489600	200.78	4.39	2.24	199.12	201.7899	194.465	482374
1779403200	196.39	1.2	0.61	194.54	197.83	190.01	837838
1779316800	195.19	8.7	4.67	189.4	200.415	187.565	1735737
1779230400	186.49	-1.73	-0.92	186.06	191.0225	180.8	969566
1779144000	188.22	-8.94	-4.53	196.67	196.67	186.27	1406406
1778884800	197.16	-10.22	-4.93	203.07	203.15	195.14	814437
1778798400	207.38	1.66	0.81	207.97	210.92	205.66	811000
1778712000	205.72	-4.06	-1.94	211.77	211.77	202.61	1055636
1778625600	209.78	-1.55	-0.73	209.91	211.265	201.86	789249
1778539200	211.33	-3.03	-1.41	214	217.275	209.34	1460508
1778280000	214.36	8.1	3.93	209.08	217.38	208.48	1536179
1778193600	206.26	-25.11	-10.85	212.03	217.84	201	3479203
1778107200	231.37	9.35	4.21	226.66	236.345	226.66	2205078
1778020800	222.02	9.53	4.48	215	224.98	215	1513938
1777934400	212.49	-0.53	-0.25	213	216.63	210.73	892418
1777675200	213.02	-2.01	-0.93	214.16	218.38	210.68	965933
1777588800	215.03	11.21	5.50	207.05	216.54	207.05	1041488
1777502400	203.82	-5.74	-2.74	209.96	212.9	203.45	928205
1777416000	209.56	-3.72	-1.74	210.91	212.37	205.71	743708
1777329600	213.28	1.03	0.49	212.32	219.175	210.46	864598
1777070400	212.25	-1.22	-0.57	213.24	215.68	207.87	1064344
1776984000	213.47	2.33	1.10	212.17	216.27	210.03	808798
1776897600	211.14	1.38	0.66	212.75	217.05	210.62	1887712
1776811200	209.76	1.8	0.87	207.71	212.51	207.37	846159
1776724800	207.96	2.56	1.25	204.43	209.49	202.72	611076
1776465600	205.4	9.33	4.76	200.17	208.275	200	1061871
1776379200	196.07	2.66	1.38	193.68	200.68	192.5	1618626
1776292800	193.41	-15.94	-7.61	207.17	207.23	193	2067501
1776206400	209.35	-0.66	-0.31	210.96	216.03	205.7874	1108582
1776120000	210.01	1.68	0.81	207.27	210.49	204.35	742998
1775860800	208.33	0.68	0.33	209.73	211.17	207.435	826166
1775774400	207.65	3.5	1.71	202.11	209.91	202.11	769030
1775688000	204.15	18.77	10.13	195	206.76	193.31	1199387
1775601600	185.38	0.05	0.03	183.89	189.202	182.69	867029
1775515200	185.33	1.34	0.73	184.39	185.85	180.38	724571