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	1.84	0.908372827804	202.56	218.27	190.785	924349	210.49377659	CS
4	-4.68	-2.23837765449	209.08	218.27	180.8	978823	204.11323829	CS
12	14.105	7.41217583226	190.295	236.345	172.94	1085473	201.53952646	CS
26	62.85	44.4012716355	141.55	236.345	139.41	1046532	191.98352765	CS
52	67.96	49.8094400469	136.44	236.345	127.96	919260	171.27443657	CS
156	65.96	47.6451892517	138.44	236.345	90.56	644774	156.70572502	CS
260	58.95	40.5293915435	145.45	236.345	90.56	595099	151.78052879	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	784673
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	2067387
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
1775169600	183.99	-7.39	-3.86	185.6	190.215	180.27	719015
1775083200	191.38	4.12	2.20	189.91	196.52	189.91	1024385
1774996800	187.26	9.07	5.09	181.05	191.51	180.48	1091450
1774910400	178.19	-5.23	-2.85	185.85	188.45	176.1	542736
1774651200	183.42	-3.97	-2.12	185.26	187.26	181.97	922469
1774564800	187.39	-7.74	-3.97	191.49	193.8	186.09	774614
1774478400	195.13	5.64	2.98	192.65	196.42	191.62	1030294
1774392000	189.49	5.55	3.02	181.33	192.155	179.23	897546
1774305600	183.94	8.54	4.87	182.69	191.7	181.48	1667469
1774046400	175.4	-10.01	-5.40	184.93	185.695	172.94	1710718
1773960000	185.41	0.16	0.09	182.62	186.17	178.55	1509470
1773873600	185.25	-5.15	-2.70	189.45	192.65	185	897316
1773787200	190.4	1.96	1.04	189.51	193.32	188.4	960791
1773700800	188.44	2.22	1.19	190.14	191.56	185.72	868644
1773441600	186.22	-1.41	-0.75	190.295	194.67	185.23	904564
1773355200	187.63	-14.77	-7.30	198.47	198.555	184.655	1497981
1773268800	202.4	1	0.50	199.21	203.01	193.05	1106736
1773182400	201.4	5.41	2.76	195.45	207.015	193.9201	1897004
1773096000	195.99	9.49	5.09	183.85	196.41	178.375	2052022
1772840400	186.5	-12.44	-6.25	193.41	193.41	185.57	1609804