Revolve Group Inc【RVLV】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	-1.7536	-8.62992125984	20.32	20.32	18.475	1203565	19.28731195	CS
4	-1.7836	-8.76461916462	20.35	21.64	17.35	1415882	18.94209724	CS
12	-4.6036	-19.8687958567	23.17	28.42	17.35	1074546	21.73936568	CS
26	-7.0036	-27.3899100508	25.57	31.68	17.35	1127515	24.80196275	CS
52	-3.2536	-14.9110907424	21.82	31.68	17.35	1151926	23.24424409	CS
156	2.0014	12.082100815	16.565	39.5778	12.25	1176207	21.37630343	CS
260	-37.7436	-67.0282365477	56.31	89.6	12.25	1197943	28.33842349	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
1780699200	18.88	-0.45	-2.33	19.36	19.63	18.64	1141156
1780612800	19.33	0.36	1.90	19.55	19.7006	19.04	1085575
1780526400	18.97	-0.18	-0.94	19.01	19.01	18.475	1340066
1780440000	19.15	-0.31	-1.59	19.22	19.53	18.68	1294960
1780353600	19.46	-0.14	-0.71	19.48	19.75	18.94	1154453
1780094400	19.6	-0.83	-4.06	20.32	20.32	19.32	1142772
1780008000	20.43	0.21	1.04	20.26	20.69	19.78	1245130
1779921600	20.22	0.82	4.23	19.7	20.5	19.7	957531
1779835200	19.4	0.17	0.88	19.11	19.76	19.07	979218
1779489600	19.23	0.15	0.79	19.1	19.35	18.91	887509
1779403200	19.08	0.43	2.31	18.27	19.255	18.1	1002061
1779316800	18.65	0.26	1.41	18.22	18.78	17.98	1020141
1779230400	18.39	-0.06	-0.33	18.56	18.86	18.225	915170
1779144000	18.45	-0.16	-0.86	18.7	19.12	18.12	1193777
1778884800	18.61	0.1	0.54	18.5	18.97	18.4	1367084
1778798400	18.51	1	5.71	17.85	18.65	17.66	1788839
1778712000	17.51	-1.17	-6.26	18.22	18.285	17.35	4226910
1778625600	18.68	0.05	0.27	18.51	19.15	18.36	1669739
1778539200	18.63	-2.23	-10.69	20.55	21	18.56	1726778
1778280000	20.86	0.62	3.06	20.35	21.64	19.655	1904039
1778193600	20.24	0.05	0.25	20.11	20.7022	19.78	1904940
1778107200	20.19	-3.25	-13.87	23.04	23.125	19.51	2896344
1778020800	23.44	-0.02	-0.09	23.51	24.025	23.32	1763826
1777934400	23.46	-1.52	-6.08	24.77	24.77	22.97	1223888
1777675200	24.98	-0.47	-1.85	25.62	25.63	24.85	1059211
1777588800	25.45	-0.34	-1.32	25.7	26.06	25.17	937274
1777502400	25.79	-0.51	-1.94	26.18	26.36	25.37	1264746
1777416000	26.3	-0.03	-0.11	26.41	26.695	26.2	643799
1777329600	26.33	-0.5	-1.86	26.76	27.22	26.24	903390
1777070400	26.83	0.38	1.44	26.64	26.88	25.96	797319
1776984000	26.45	-0.99	-3.61	27.35	27.61	26.23	864302
1776897600	27.44	0.43	1.59	27.43	27.85	27.19	887172
1776811200	27.01	0.27	1.01	26.82	27.37	26.475	763297
1776724800	26.74	-0.56	-2.05	27.06	27.4205	26.2	662238
1776465600	27.3	0.81	3.06	27.18	28.42	26.99	1466010
1776379200	26.49	1.46	5.83	25.22	26.51	25.04	769517
1776292800	25.03	-0.05	-0.20	25.19	25.46	24.68	745131
1776206400	25.08	0.02	0.08	25.16	25.717	24.92	790348
1776120000	25.06	0.5	2.04	24.37	25.32	24.17	725872
1775860800	24.56	-1.13	-4.40	25.86	25.86	24.49	570448
1775774400	25.69	0.74	2.97	24.77	26	24.66	930133
1775688000	24.95	1.67	7.17	24.71	25.425	24.54	1235843
1775601600	23.28	-0.17	-0.72	23.06	23.615	22.575	614174
1775515200	23.45	1.2	5.39	22.39	23.76	22.27	848136
1775169600	22.25	0.05	0.23	21.81	22.43	21.43	524819
1775083200	22.2	-0.41	-1.81	22.67	22.99	22.1	612704
1774996800	22.61	0.62	2.82	22.25	22.75	21.53	648003
1774910400	21.99	0.07	0.32	22.42	22.44	21.755	1009923
1774651200	21.92	-0.33	-1.48	21.97	22.33	21.565	649475
1774564800	22.25	-0.47	-2.07	22.38	23.065	22.145	618043
1774478400	22.72	0.74	3.37	22.22	22.73	22.12	568692
1774392000	21.98	-0.2	-0.90	21.71	22.105	21.28	638626
1774305600	22.18	0.07	0.32	22.92	23.29	22.16	842776
1774046400	22.11	-0.75	-3.28	22.76	22.795	21.91	847786
1773960000	22.86	-0.01	-0.04	22.64	23.16	22.42	647425
1773873600	22.87	-0.32	-1.38	22.69	23.3	22.69	688901
1773787200	23.19	0.47	2.07	23.06	23.61	22.93	511532
1773700800	22.72	-0.2	-0.87	23.05	23.33	22.61	687779
1773441600	22.92	0.08	0.35	23.17	23.3299	22.695	658228
1773355200	22.84	-1.66	-6.78	23.93	24.33	22.71	1203319
1773268800	24.5	0.49	2.04	24.08	25.03	23.58	1550260
1773182400	24.01	0.05	0.21	24.08	24.52	23.72	654677
1773096000	23.96	-1.27	-5.03	23.81	24.09	22.88	1049942
1772840400	25.23	-0.33	-1.29	25.26	25.86	24.49	927202