Rayonier Inc【RYN】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	0.17	0.817307692308	20.8	21.41	20.435	2361240	20.86163917	CS
4	0.47	2.29268292683	20.5	21.41	19.56	2783353	20.46655137	CS
12	0.64	3.14805705853	20.33	21.73	19.49	2538168	20.61144067	CS
26	-0.63	-2.91666666667	21.6	24.82	19.49	2745381	21.56832322	CS
52	-2.58	-10.9554140127	23.55	27.335	19.49	1973449	22.29246216	CS
156	-9.48	-31.1330049261	30.45	35.29	19.49	1124502	25.03823211	CS
260	-15.24	-42.0878210439	36.21	45.87	19.49	890991	27.84003838	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
1780699200	20.97	-0.05	-0.24	21	21.27	20.86	2329083
1780612800	21.02	0.09	0.43	21.21	21.41	20.81	2467809
1780526400	20.93	0.03	0.14	20.85	21.25	20.8	2074647
1780440000	20.9	0.36	1.75	20.63	21.165	20.6	2228252
1780353600	20.54	-0.35	-1.68	20.8	21	20.435	2706411
1780094400	20.89	-0.22	-1.04	21	21.16	20.875	5159658
1780008000	21.11	0.36	1.73	20.9	21.17	20.7	2857279
1779921600	20.75	0.24	1.17	20.6	21.005	20.55	2122870
1779835200	20.51	0.15	0.74	20.55	20.615	20.33	2163507
1779489600	20.36	-0.03	-0.15	20.35	20.66	20.235	2520831
1779403200	20.39	0.16	0.79	20.11	20.555	19.99	2880665
1779316800	20.23	0.26	1.30	20.11	20.33	20	3263574
1779230400	19.97	0.12	0.60	19.83	20.135	19.56	3300176
1779144000	19.85	0.03	0.15	19.94	20.065	19.84	2090431
1778884800	19.82	-0.4	-1.98	20.36	20.36	19.7	3482505
1778798400	20.22	0.2	1.00	20.04	20.29	20.04	2613201
1778712000	20.02	-0.32	-1.57	20.28	20.3142	19.745	3569702
1778625600	20.34	0.03	0.15	20.34	20.68	20.17	2871435
1778539200	20.31	-0.11	-0.54	20.5	20.76	20.3	2181674
1778280000	20.42	0.01	0.05	20.5	20.73	20.31	2963366
1778193600	20.41	-0.78	-3.68	20.9	21.49	20.4	3886362
1778107200	21.19	0.49	2.37	20.89	21.255	20.89	2220167
1778020800	20.7	0.09	0.44	20.69	20.96	20.69	1923504
1777934400	20.61	-0.34	-1.62	21.01	21.01	20.45	2466678
1777675200	20.95	-0.26	-1.23	21.29	21.45	20.93	1896357
1777588800	21.21	-0.01	-0.05	21.19	21.435	20.915	2912054
1777502400	21.22	-0.25	-1.16	21.42	21.605	21	1977823
1777416000	21.47	0.09	0.42	21.53	21.63	21.28	2026583
1777329600	21.38	0.05	0.23	21.35	21.545	21.26	1955163
1777070400	21.33	0.03	0.14	21.28	21.44	21.22	1696592
1776984000	21.3	0.35	1.67	21.04	21.375	20.885	2261704
1776897600	20.95	-0.25	-1.18	21.33	21.38	20.875	1747384
1776811200	21.2	-0.21	-0.98	21.43	21.73	21.14	1967631
1776724800	21.41	0.09	0.42	21.23	21.48	21.04	1600443
1776465600	21.32	0.29	1.38	21.01	21.3998	21.01	2259431
1776379200	21.03	0.21	1.01	20.77	21.03	20.66	1999780
1776292800	20.82	-0.47	-2.21	21.23	21.3	20.755	2314547
1776206400	21.29	-0.17	-0.79	21.38	21.61	21.285	1626738
1776120000	21.46	0.26	1.23	21.2	21.47	20.96	1902972
1775860800	21.2	-0.15	-0.70	21.38	21.635	21.14	1814088
1775774400	21.35	0.08	0.38	21.12	21.445	21.06	2007547
1775688000	21.27	0.35	1.67	21.2	21.565	21.13	2780266
1775601600	20.92	0.13	0.63	20.74	21.05	20.55	1941071
1775515200	20.79	-0.31	-1.47	20.97	21.12	20.785	2237651
1775169600	21.1	0.24	1.15	20.86	21.16	20.745	1460907
1775083200	20.86	0.24	1.16	20.66	20.91	20.56	2145470
1774996800	20.62	0.02	0.10	20.81	20.875	20.525	2464189
1774910400	20.6	0.29	1.43	20.49	20.84	20.4	2283012
1774651200	20.31	0.16	0.79	20	20.385	19.91	1872417
1774564800	20.15	0.02	0.10	20.06	20.42	20.005	2023625
1774478400	20.13	-0.12	-0.59	20.36	20.53	20.12	2421179
1774392000	20.25	0.17	0.85	19.96	20.535	19.95	2052091
1774305600	20.08	0.58	2.97	19.82	20.36	19.7701	2765923
1774046400	19.5	-0.4	-2.01	19.84	19.88	19.49	5985005
1773960000	19.9	-0.32	-1.58	20.17	20.22	19.555	3311009
1773873600	20.22	-0.15	-0.74	20.24	20.665	20.205	2782130
1773787200	20.37	0.07	0.34	20.26	20.455	20.135	3654668
1773700800	20.3	0.12	0.59	20.33	20.66	20.265	4676512
1773441600	20.18	0.12	0.60	20.3	20.46	20.125	3883585
1773355200	20.06	-0.58	-2.81	20.41	20.76	20.02	4088084
1773268800	20.64	-0.12	-0.58	20.72	20.95	20.525	3635622
1773182400	20.76	-0.34	-1.61	21	21.19	20.72	3020876
1773096000	21.1	-0.45	-2.09	21.41	21.465	20.66	4069415