Rayonier Advanced Materials Inc【RYAM】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	-1.1	-11.9565217391	9.2	9.24	8.09	795932	8.80336102	CS
4	-1.19	-12.8094725511	9.29	9.65	8.09	952710	8.97233176	CS
12	-3.42	-29.6875	11.52	11.85	8.09	1021880	9.63679466	CS
26	1.74	27.358490566	6.36	11.85	5.59	998765	9.02069804	CS
52	4.24	109.844559585	3.86	11.85	3.3505	806975	7.71259669	CS
156	4.58	130.113636364	3.52	11.85	2.66	711544	6.0170769	CS
260	0.22	2.79187817259	7.88	11.85	2.435	623596	5.93811928	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	8.1	-0.45	-5.26	8.51	8.535	8.02	677151
1780612800	8.55	-0.12	-1.38	8.68	8.76	8.5	760486
1780526400	8.67	-0.03	-0.34	8.63	8.82	8.63	1002260
1780440000	8.7	-0.29	-3.23	8.93	9.175	8.7	723613
1780353600	8.99	-0.16	-1.75	9.1	9.15	8.8699999	728146
1780094400	9.15	-0.08	-0.87	9.2	9.24	9.06	765156
1780008000	9.23	0.13	1.43	9.03	9.34	9	1100895
1779921600	9.1	0.19	2.13	8.99	9.17	8.82	725716
1779835200	8.91	0.18	2.06	8.8699999	9.06	8.815	510222
1779489600	8.73	0.12	1.39	8.76	8.82	8.5399999	718040
1779403200	8.61	0.12	1.41	8.34	8.86	8.2899999	861540
1779316800	8.49	-0.38	-4.28	8.89	8.95	8.48	1263229
1779230400	8.8699999	-0.12	-1.33	8.8	9.03	8.73	561733
1779144000	8.99	0.27	3.10	8.7	9.06	8.625	1251618
1778884800	8.72	-0.57	-6.14	9.2	9.205	8.72	1746220
1778798400	9.2899999	-0.21	-2.21	9.6	9.6	9.27	874579
1778712000	9.5	0.12	1.28	9.5	9.65	9.3	1194376
1778625600	9.38	0.15	1.63	9.2	9.58	9.1	1416063
1778539200	9.23	0.07	0.76	9.3	9.46	9.2	827551
1778280000	9.16	0.01	0.11	9.2899999	9.44	9.14	1070046
1778193600	9.15	-0.67	-6.82	9.95	9.95	9.14	1498668
1778107200	9.82	0.53	5.71	9.52	10.13	9.31	1389991
1778020800	9.2899999	0.3	3.34	9.1	9.39	9.09	888645
1777934400	8.99	-0.32	-3.44	9.33	9.39	8.97	1104655
1777675200	9.31	-0.18	-1.90	9.48	9.48	9.27	662840
1777588800	9.49	0.1	1.06	9.5	9.575	9.24	966641
1777502400	9.39	-0.51	-5.15	9.8	9.8	9.3699999	865059
1777416000	9.9	0.15	1.54	9.7	9.925	9.55	706536
1777329600	9.75	0.13	1.35	9.7	9.8699999	9.65	703716
1777070400	9.6199999	-0.13	-1.33	9.73	9.99	9.58	861187
1776984000	9.75	0.27	2.85	9.51	9.81	9.42	1282536
1776897600	9.48	0.28	3.04	9.3	9.77	9.2899999	1778728
1776811200	9.2	0.11	1.21	9.1199999	9.3699999	9.069	1404159
1776724800	9.09	-1.12	-10.97	9.99	10.05	8.1501	6023020
1776465600	10.21	0.35	3.55	9.9	10.27	9.8305	495754
1776379200	9.86	-0.17	-1.69	10	10.14	9.71	620257
1776292800	10.03	-0.11	-1.08	10.14	10.23	9.935	411528
1776206400	10.14	0.2	2.01	10.05	10.5	9.81	725553
1776120000	9.94	0.4	4.19	9.52	10.08	9.41	777327
1775860800	9.5399999	0.38	4.15	9.28	9.5399999	9.17	549077
1775774400	9.16	-0.24	-2.55	9.3	9.42	9.005	642541
1775688000	9.4	0.26	2.84	9.69	9.69	9.2	1263963
1775601600	9.14	-0.63	-6.45	9.71	9.9	9.105	1245023
1775515200	9.77	-0.85	-8.00	10.56	10.66	9.76	1585527
1775169600	10.62	-0.52	-4.67	10.95	11.23	10.6	480430
1775083200	11.14	0.07	0.63	11.21	11.34	11.1	587597
1774996800	11.07	0.55	5.23	10.7	11.38	10.69	685276
1774910400	10.52	-0.22	-2.05	10.8	10.95	10.5	677252
1774651200	10.74	-0.07	-0.65	10.8	10.99	10.66	597959
1774564800	10.81	-0.41	-3.65	11.1	11.335	10.8	592016
1774478400	11.22	0.26	2.37	11.23	11.31	11.042	747063
1774392000	10.96	0.27	2.53	10.61	11.07	10.61	838070
1774305600	10.69	0.29	2.79	10.5	11.15	10.48	916935
1774046400	10.4	-0.74	-6.64	11.3	11.39	10.39	1301122
1773960000	11.14	-0.21	-1.85	11.12	11.28	10.8	1228078
1773873600	11.35	-0.4	-3.40	11.72	11.79	11.35	873746
1773787200	11.75	0.3	2.62	11.47	11.85	11.47	968726
1773700800	11.45	0.15	1.33	11.48	11.55	11.405	959435
1773441600	11.3	-0.05	-0.44	11.52	11.78	11.3	1260894
1773355200	11.35	0.15	1.34	11.05	11.58	11.05	1446890
1773268800	11.2	0.31	2.85	10.92	11.28	10.85	1083994
1773182400	10.89	0.62	6.04	10.39	11.17	10.28	1853898
1773096000	10.27	0.28	2.80	9.9	10.43	9.82	1325042
1772840400	9.99	-0.19	-1.87	10.03	10.17	9.9	1781119