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	2.12	9.72031178359	21.81	23.9567	20.729	804578	21.99941368	CS
4	3.61	17.7657480315	20.32	23.9567	18.475	1053378	20.37803054	CS
12	1.54	6.87807056722	22.39	28.42	17.35	1160798	21.44643671	CS
26	-5.91	-19.8056300268	29.84	31.68	17.35	1117092	24.01610105	CS
52	3.6	17.7078209543	20.33	31.68	17.35	1135908	23.24223786	CS
156	8.52	55.2887735237	15.41	39.5778	12.25	1167999	21.49348739	CS
260	-46.12	-65.8386866524	70.05	89.6	12.25	1195590	27.74767863	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
1782513600	23.76	0.97	4.26	22.59	23.85	22.46	1591416
1782427200	22.79	-0.15	-0.65	22.71	23.58	22.58	936495
1782340800	22.94	1.79	8.46	21.49	22.94	21.39	851290
1782254400	21.15	0.36	1.73	20.74	21.3	20.729	525023
1782168000	20.79	-1	-4.59	21.81	21.95	20.74	905505
1781822400	21.79	1.14	5.52	20.81	22.41	20.81	1850787
1781736000	20.65	-0.57	-2.69	21.02	21.62	20.56	685156
1781649600	21.22	0.45	2.17	20.91	21.35	20.825	776862
1781563200	20.77	0.14	0.68	20.93	21.39	20.68	861851
1781304000	20.63	0.19	0.93	20.63	21.15	20.03	601318
1781217600	20.44	0.09	0.44	20.37	20.655	19.92	1293681
1781131200	20.35	0.08	0.39	20.16	21.29	20.0386	1196013
1781044800	20.27	0.73	3.74	19.61	20.73	19.59	1441932
1780958400	19.54	0.66	3.50	18.91	19.62	18.7951	929288
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