Redwood Trust Inc【RWTO】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	0.0844	0.341769588986	24.695	25.09	24.2	4412	24.52581416	CS
4	0.7694	3.20449812578	24.01	25.09	23.635	6147	24.46723345	CS
12	0.6594	2.73383084577	24.12	25.705	23.635	5732	24.74310048	CS
26	-0.2326	-0.929953622261	25.012	25.9999	23.36	6850	24.79530809	CS
52	0.5394	2.22524752475	24.24	26	23.36	8350	24.5885024	CS
156	-0.0706	-0.284104627767	24.85	26	22.25	11685	24.75128375	CS
260	-0.0706	-0.284104627767	24.85	26	22.25	11685	24.75128375	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	24.7794	0.25	1.02	24.74	24.9	24.74	4952
1782859200	24.53	-0.07	-0.28	24.6	25.09	24.505	9043
1782772800	24.6	0.4	1.65	24.4	24.6	24.4	2571
1782513600	24.2	-0.11	-0.45	24.4	24.4	24.2	2719
1782427200	24.31	-0.46	-1.86	24.695	24.695	24.21	2773
1782340800	24.77	0.19	0.78	24.4	24.84	24.4	26347
1782254400	24.5771	-0.04	-0.17	24.62	24.67	24.55	1005
1782168000	24.62	-0.06	-0.24	24.57	24.67	24.4	2632
1781822400	24.68	0.12	0.49	24.69	24.76	24.5819	8717
1781736000	24.56	0.12	0.49	24.35	24.59	24.35	6050
1781649600	24.44	0.42	1.75	24.25	24.4799	24.25	4454
1781563200	24.02	0.16	0.67	24.07	24.13	23.7999	8521
1781304000	23.86	-0.34	-1.40	23.99	24	23.635	12907
1781217600	24.2	-0.21	-0.86	24.41	24.41	23.92	4309
1781131200	24.41	-0.14	-0.57	24.545	24.545	24.41	4354
1781044800	24.55	0.06	0.24	24.49	24.5899	24.49	3520
1780958400	24.49	0.11	0.45	24.45	24.49	24.34	2456
1780699200	24.38	-0.19	-0.77	24.35	24.49	24.35	1830
1780612800	24.57	0.37	1.53	24.01	24.58	23.99	7641
1780526400	24.2	-0.22	-0.90	24.4	24.59	24.085	5642
1780440000	24.42	-0.18	-0.73	24.66	24.71	24.39	7559
1780353600	24.6	0.02	0.08	24.45	24.615	24.45	6613
1780094400	24.58	-0.07	-0.28	24.65	24.65	24.5	3011
1780008000	24.65	0.2	0.80	24.44	24.71	24.44	3481
1779921600	24.455	0.06	0.27	24.5	24.74	24.455	5596
1779835200	24.39	-0.01	-0.03	24.41	24.5	24.38	4249
1779489600	24.3967	-0.04	-0.18	24.45	24.45	24.38	2852
1779403200	24.44	0.1	0.41	24.42	24.4499	24.21	2546
1779316800	24.34	0.03	0.12	24.35	24.45	24.29	3268
1779230400	24.31	-0.34	-1.36	24.64	24.7299	23.95	10481
1779144000	24.645	0.09	0.39	24.53	24.645	24.53	1981
1778884800	24.55	-0.68	-2.70	24.67	24.77	24.35	4874
1778798400	25.23	0.08	0.32	25.05	25.24	25.05	6878
1778712000	25.15	0	0.00	25.07	25.29	25.07	2156
1778625600	25.15	0.08	0.31	25.07	25.24	25.07	3566
1778539200	25.0731	-0.15	-0.58	25.35	25.35	25.0731	4625
1778280000	25.22	0.04	0.16	25.19	25.34	25.19	2740
1778193600	25.18	0.04	0.16	25.18	25.2101	25.18	1553
1778107200	25.14	-0.02	-0.06	25.38	25.38	25.14	4300
1778020800	25.155	-0.09	-0.34	25.18	25.18	24.9899	31279
1777934400	25.24	-0.24	-0.94	25.2	25.36	25.2	977
1777675200	25.48	0.18	0.71	25.27	25.48	25.27	2444
1777588800	25.3	0.07	0.28	25.33	25.46	25.2	4724
1777502400	25.23	-0.12	-0.47	25.5	25.5	25.1	2551
1777416000	25.35	-0.2	-0.78	25.025	25.59	25.025	4494
1777329600	25.55	0.07	0.27	25.24	25.705	25.22	10702
1777070400	25.48	0.29	1.15	25.01	25.48	25.01	6634
1776984000	25.19	0.19	0.76	25.1	25.25	25.1	4864
1776897600	25	0.13	0.50	24.85	25	24.685	10819
1776811200	24.875	0.33	1.36	24.65	25.17	24.65	987
1776724800	24.5401	-0.58	-2.31	24.98	25.2	24.53	10547
1776465600	25.12	0.25	1.01	24.91	25.14	24.82	5019
1776379200	24.87	0.02	0.08	24.87	25.1	24.85	9169
1776292800	24.85	0.15	0.61	24.66	24.855	24.56	5503
1776206400	24.7	0.09	0.35	24.58	24.78	24.43	2456
1776120000	24.615	0.03	0.14	24.778	24.778	24.42	6454
1775860800	24.5801	-0.16	-0.65	24.79	24.79	24.43	2902
1775774400	24.74	0.17	0.68	24.12	24.74	24.12	5187
1775688000	24.574	0.22	0.92	24.58	24.79	24.2	12340
1775601600	24.35	-0.1	-0.41	24.73	24.73	24.1	3889
1775515200	24.45	-0.15	-0.59	24.59	24.79	24.45	6855
1775169600	24.595	-0.09	-0.34	24.64	24.95	24.51	2052