Revvity Inc【RVTY】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	-2.63	-2.60396039604	101	105.04	98.06	1588548	101.96719823	CS
4	-0.21	-0.213024954352	98.58	105.04	92.97	1568532	98.93141122	CS
12	12.68	14.7975259657	85.69	105.04	81.22	1289168	93.18064543	CS
26	-4.76	-4.6155337923	103.13	118.2999	81.22	1311968	98.15091987	CS
52	5.92	6.40346133045	92.45	118.2999	81.22	1327302	95.77030046	CS
156	-16.85	-14.624197188	115.22	133.96	79.5	1034546	103.00170555	CS
260	-17.97	-15.4461062403	116.34	133.96	79.5	1030588	103.18587678	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	98.37	-4.03	-3.94	101.75	102.31	97.595	868760
1780612800	102.4	1.33	1.32	102.03	104.02	101.64	865055
1780526400	101.07	0.68	0.68	99.1	102.48	99.01	1152684
1780440000	100.39	-0.13	-0.13	98.44	100.68	98.06	1421788
1780353600	100.52	-4.03	-3.85	103.92	104.645	100.17	2165924
1780094400	104.55	3.33	3.29	101	105.04	100.14	2337288
1780008000	101.22	4.43	4.58	98.55	102.67	97.18	4082419
1779921600	96.79	-0.04	-0.04	97	98.55	95.72	922675
1779835200	96.83	-0.12	-0.12	97.05	97.48	95.34	2454023
1779489600	96.95	1.57	1.65	95.16	97.01	94.71	942803
1779403200	95.38	0.58	0.61	94.26	96.24	92.97	1287032
1779316800	94.8	-1.07	-1.12	96.35	96.8285	93.52	1423449
1779230400	95.87	0.39	0.41	95.02	97.26	93.7	1049190
1779144000	95.48	1.51	1.61	93.93	96.65	93.912934	1051093
1778884800	93.97	-2.41	-2.50	94.45	95.62	93.825	1171307
1778798400	96.38	1.37	1.44	95.7	97.97	94.89	967309
1778712000	95.01	-4.29	-4.32	98.97	99.5	94.86	1136086
1778625600	99.3	0.35	0.35	99.37	100.26	97.795	1328926
1778539200	98.95	-2.05	-2.03	100.79	102.995	98.29	1601023
1778280000	101	2.15	2.18	98.58	102.23	94.6	2442040
1778193600	98.85	-0.24	-0.24	100.08	100.96	97.65	2005079
1778107200	99.09	6.79	7.36	93.5	99.94	92.83	3014329
1778020800	92.3	5.79	6.69	89.16	93.825	87.04	2073236
1777934400	86.51	-0.17	-0.20	86.32	88.305	85.61	1573348
1777675200	86.68	0.06	0.07	86.85	87.08	85.01	1396358
1777588800	86.62	4.36	5.30	82.77	87.15	82.27	987697
1777502400	82.26	-2.92	-3.43	84.31	85.52	81.22	1205835
1777416000	85.18	-1.62	-1.87	86.94	87.24	84.69	1107710
1777329600	86.8	0.03	0.03	86.71	88.75	86.32	1018624
1777070400	86.77	-0.38	-0.44	87.27	88.12	85.58	1248189
1776984000	87.15	-7.13	-7.56	91.29	91.29	82.7913	2689569
1776897600	94.28	0.01	0.01	95.11	95.74	93.05	1097626
1776811200	94.27	1.24	1.33	93.59	97.07	93.26	1090240
1776724800	93.03	-0.93	-0.99	92.8	93.9715	92.44	984070
1776465600	93.96	4.43	4.95	90.99	94.33	90.645	1050534
1776379200	89.53	-3.37	-3.63	92.96	92.96	88.82	1192344
1776292800	92.9	-0.61	-0.65	94.03	94.96	92.66	550762
1776206400	93.51	0.87	0.94	92.5	94.71	92.5	600778
1776120000	92.64	2.85	3.17	89.27	92.66	89.145	503033
1775860800	89.79	-0.67	-0.74	90.67	91.2	89.56	658461
1775774400	90.46	0.06	0.07	89.58	90.91	87.235	1095928
1775688000	90.4	2.61	2.97	92.37	92.99	89.65	1175773
1775601600	87.79	-0.53	-0.60	87.71	88.16	86.235	735475
1775515200	88.32	-0.62	-0.70	88.83	89.025	86.9775	624574
1775169600	88.94	1.02	1.16	86.28	90.63	85.8	778750
1775083200	87.92	0.31	0.35	88.21	89.86	87.14	693610
1774996800	87.61	2.83	3.34	86.2	88.93	85.455	1237132
1774910400	84.78	0.88	1.05	84.96	85.85	83.65	1011045
1774651200	83.9	-3.22	-3.70	86.69	88.565	83.8	835352
1774564800	87.12	-0.72	-0.82	86.85	89.33	86.85	576766
1774478400	87.84	0.38	0.43	88.66	89.74	86.275	1003441
1774392000	87.46	0.3	0.34	85.76	88.485	84.91	621893
1774305600	87.16	1.22	1.42	88.3	88.78	86.64	932202
1774046400	85.94	0.18	0.21	85.19	86.69	85	1429893
1773960000	85.76	0.83	0.98	83.75	86.86	83.675	1215760
1773873600	84.93	-2.44	-2.79	86.15	86.855	84.36	1157672
1773787200	87.37	0.89	1.03	87.62	89.75	87.36	928511
1773700800	86.48	0.91	1.06	86.67	87.9	85.4	1459900
1773441600	85.57	0.81	0.96	85.69	86.4	83.48	1408105
1773355200	84.76	-4.87	-5.43	88.31	89.21	84.53	1291783
1773268800	89.63	-0.67	-0.74	90.13	90.47	88.96	843236
1773182400	90.3	-1.81	-1.97	91.95	92.62	88.59	989957
1773096000	92.11	0.77	0.84	90	92.845	88.34	1214715