RXO Inc【RXO】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	0.905	3.50164441865	25.845	27.82	25.11	1703824	26.77953164	CS
4	3.49	15.0042992261	23.26	27.82	16.75	2940152	22.35238214	CS
12	14.5	118.367346939	12.25	27.82	11.68	2298516	19.1653239	CS
26	12.53	88.1153305204	14.22	27.82	11.18	2346551	16.67447039	CS
52	10.78	67.5015654352	15.97	27.82	10.425	2161297	16.12245594	CS
156	4.84	22.0903696942	21.91	32.82	10.425	1392271	18.80820019	CS
260	6.5	32.0987654321	20.25	32.82	10.425	1374922	18.72847182	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
1780612800	27.63	0.8	2.98	26.99	27.82	26.73	1794467
1780526400	26.83	-0.12	-0.45	26.8	27.24	26.2	1644376
1780440000	26.95	0.08	0.30	26.68	27.49	26.667659	1438009
1780353600	26.87	1.29	5.04	25.38	27.07	25.11	1949421
1780094400	25.58	-0.32	-1.24	25.845	26.22	25.25	1692846
1780008000	25.9	0.85	3.39	24.8	26.21	24.3	2043038
1779921600	25.05	0.05	0.20	25.2	25.7	24.85	1385398
1779835200	25	0.63	2.59	24.9	25.28	24.47	2000470
1779489600	24.37	0.01	0.04	25.03	25.03	23.89	2458556
1779403200	24.36	0.51	2.14	23.32	24.98	23.0101	4157048
1779316800	23.85	2.72	12.87	21.25	24.39	20.69	6918850
1779230400	21.13	2.03	10.63	18.93	21.315	18.93	5432561
1779144000	19.1	0.41	2.19	18.84	19.7	18.84	2208290
1778884800	18.69	1.18	6.74	17.85	19.61	17.85	4236358
1778798400	17.51	-2.3	-11.61	20.05	20.4	16.75	6983934
1778712000	19.81	-0.24	-1.20	20.1	20.21	19.76	1138129
1778625600	20.05	-0.65	-3.14	20.57	20.57	19.38	2224608
1778539200	20.7	-1.05	-4.83	21.85	21.93	20.66	2651544
1778280000	21.75	-1.36	-5.88	23.26	23.37	21.75	3504987
1778193600	23.11	3.49	17.79	21.705	23.29	21.38	6564858
1778107200	19.62	1.43	7.86	18.63	19.985	18.6	3416958
1778020800	18.19	0.49	2.77	17.9	18.42	17.9	2214314
1777934400	17.7	-1.89	-9.65	19.16	19.16	17.65	1969948
1777675200	19.59	-0.38	-1.90	20.19	20.38	19.535	2192300
1777588800	19.97	0.89	4.66	19.14	20	18.95	1642978
1777502400	19.08	-0.44	-2.25	19.43	20.12	18.95	1495850
1777416000	19.52	0.09	0.46	19.29	19.65	18.92	958608
1777329600	19.43	0.05	0.26	19.37	19.8	19.36	1922681
1777070400	19.38	0.08	0.41	19.39	19.73	18.89	1004577
1776984000	19.3	0.17	0.89	19.32	19.665	19.14	1145447
1776897600	19.13	-0.45	-2.30	19.93	19.99	18.82	1966236
1776811200	19.58	0.02	0.10	19.63	20.185	19.09	2275027
1776724800	19.56	0.86	4.60	18.55	19.59	18.47	2126599
1776465600	18.7	0.72	4.00	18.48	19.2	18.29	1801006
1776379200	17.98	1.51	9.17	16.6	18.08	16.5	2668532
1776292800	16.469999	0.23	1.42	16.2	16.64	15.93	1844502
1776206400	16.239999	0.18	1.12	16.1	16.94	16.059999	2148889
1776120000	16.059999	0	0.00	15.92	16.09	15.325	1227101
1775860800	16.059999	0.05	0.31	16.079999	16.55	15.78	1603075
1775774400	16.01	-0.25	-1.54	16.25	16.53	15.75	2092118
1775688000	16.26	0.77	4.97	16.45	17.23	16.23	2210339
1775601600	15.49	0.17	1.11	15.2	15.6099	14.84	1736809
1775515200	15.32	0.38	2.54	14.85	15.35	14.73	1565007
1775169600	14.94	-0.14	-0.93	14.72	15.5499	14.56	1008410
1775083200	15.08	0.46	3.15	14.83	15.36	14.6	1662951
1774996800	14.62	0.86	6.25	14.08	14.73	13.915	1907474
1774910400	13.76	-0.12	-0.86	14.05	14.33	13.73	1326456
1774651200	13.88	-0.32	-2.25	13.96	14.09	13.6	1424818
1774564800	14.2	-0.18	-1.25	14.16	14.88	14.06	988786
1774478400	14.38	0.46	3.30	14.02	14.4	13.53	1585483
1774392000	13.92	0.61	4.58	12.99	14.18	12.98	1378102
1774305600	13.31	0.08	0.60	13.615	14.14	13.26	1855403
1774046400	13.23	-0.39	-2.86	13.67	13.95	13	3485724
1773960000	13.62	0.24	1.79	13.18	13.78	12.914	1981629
1773873600	13.38	0.38	2.92	12.85	13.42	12.75	2164893
1773787200	13	1.04	8.70	12.18	13.15	12.18	2446410
1773700800	11.96	-0.16	-1.32	12.43	12.68	11.68	2862110
1773441600	12.12	0.03	0.25	12.25	12.61	11.83	1564230
1773355200	12.09	-0.62	-4.88	12.43	12.47	12.02	1560123
1773268800	12.71	-0.69	-5.15	13.35	13.395	12.575	1789581
1773182400	13.4	-0.43	-3.11	13.82	14.11	13.33	1462630
1773096000	13.83	0.09	0.66	13.27	13.855	12.57	2089076
1772840400	13.74	-1.71	-11.07	14.9	14.9	13.47	2714506
1772754000	15.45	-1.08	-6.53	16.3	16.54	15.31	2015122