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	-0.21	-0.977653631285	21.48	21.985	20.9	2040992	21.31187393	CS
4	0.26	1.23750594955	21.01	22.22	20.7	2705575	21.3902313	CS
12	0.26	1.23750594955	21.01	22.22	19.56	2570223	20.92974309	CS
26	-2.23	-9.48936170213	23.5	24.82	19.49	2887604	21.47790962	CS
52	-2.27	-9.64316057774	23.54	27.335	19.49	2083028	22.16347476	CS
156	-9.78	-31.4975845411	31.05	35.29	19.49	1178225	24.72989835	CS
260	-16.9	-44.2756091171	38.17	45.87	19.49	918934	27.37679136	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
1783636800	20.9	-0.08	-0.38	21.08	21.29	20.9	1974196
1783550400	20.98	-0.85	-3.89	21.77	21.77	20.98	2398267
1783464000	21.83	0.23	1.06	21.73	21.985	21.565	2246136
1783377600	21.6	0.11	0.51	21.48	21.615	21.2562	1545367
1783032000	21.49	0.2	0.94	21.46	21.605	21.245	1819402
1782945600	21.29	0.01	0.05	21.28	21.48	21.2	2333431
1782859200	21.28	-0.38	-1.75	21.57	21.66	20.97	3167508
1782772800	21.66	-0.25	-1.14	21.82	21.92	21.14	3263521
1782513600	21.91	0.03	0.14	21.9	22.045	21.64	3784360
1782427200	21.88	0.2	0.92	21.68	21.97	21.455	2412929
1782340800	21.68	0.51	2.41	21.3	21.895	21.29	2968392
1782254400	21.17	0.26	1.24	20.9	21.21	20.72	2825361
1782168000	20.91	-0.07	-0.33	20.94	21.3	20.835	3300914
1781822400	20.98	0.25	1.21	20.92	21.235	20.86	3725423
1781736000	20.73	-0.59	-2.77	21.26	21.585	20.7	2743401
1781649600	21.32	-0.22	-1.02	21.3	21.68	21.17	2728218
1781563200	21.54	-0.38	-1.73	21.99	22.22	21.525	2641697
1781304000	21.92	1.06	5.08	21.01	21.92	21	2821659
1781217600	20.86	0.17	0.82	20.8	20.91	20.42	2563402
1781131200	20.69	-0.29	-1.38	21.04	21.213	20.69	2190772
1781044800	20.98	0.2	0.96	21	21.235	20.965	2393406
1780958400	20.78	-0.19	-0.91	21.09	21.12	20.77	2003789
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