Ryerson Holding Corporation【RYZ】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	1.6	5.71428571429	28	30.065	26.735	466361	28.30591465	CS
4	3.8	14.7286821705	25.8	30.065	23.255	413513	27.3687964	CS
12	9.42	46.6798810704	20.18	30.065	19.34	432988	24.86984291	CS
26	1.6	5.71428571429	28	30.065	19.34	453069	24.65804417	CS
52	1.6	5.71428571429	28	30.065	19.34	453069	24.65804417	CS
156	1.6	5.71428571429	28	30.065	19.34	453069	24.65804417	CS
260	1.6	5.71428571429	28	30.065	19.34	453069	24.65804417	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
1781217600	29.6	0.96	3.35	28.92	30.065	28.6	418247
1781131200	28.64	0.07	0.25	28.61	29.395	28.52	512233
1781044800	28.57	0.85	3.07	28.22	28.86	27.635	447551
1780958400	27.72	0.57	2.10	27.56	28.18	27.0875	477038
1780699200	27.15	-1.14	-4.03	28	28.13	26.735	476735
1780612800	28.29	0.22	0.78	27.81	28.44	27.81	283610
1780526400	28.07	-0.36	-1.27	28.13	28.295	27.7	251582
1780440000	28.43	0.69	2.49	27.54	29.125	27.54	522272
1780353600	27.74	-0.86	-3.01	28.13	28.385	27.04	368471
1780094400	28.6	0.21	0.74	28.42	28.93	28.13	594812
1780008000	28.39	0.52	1.87	27.88	28.43	27.5	486078
1779921600	27.87	0.52	1.90	27.66	28.17	27.415	359223
1779835200	27.35	0.66	2.47	26.69	27.72	26.66	465598
1779489600	26.69	1.24	4.87	25.6	26.8	25.6	309530
1779403200	25.45	0.33	1.31	24.86	25.52	24.6	225736
1779316800	25.12	0.81	3.33	24.59	25.14	24.32	359121
1779230400	24.31	-0.31	-1.26	24.51	24.51	23.255	363304
1779144000	24.62	-0.76	-2.99	25.18	25.315	24.5	382946
1778884800	25.38	-0.73	-2.80	25.8	25.8	24.8	552657
1778798400	26.11	-0.15	-0.57	26.66	26.66	25.91	420043
1778712000	26.26	2.1	8.69	24.31	26.42	24.21	485253
1778625600	24.16	-2.08	-7.93	25.94	26.2413	23.86	610952
1778539200	26.24	-0.98	-3.60	27.21	27.44	26.16	475090
1778280000	27.22	0.79	2.99	26.7	27.74	26.442	515571
1778193600	26.43	-1.8	-6.38	28	28.07	25.87	618247
1778107200	28.23	0.33	1.18	28.56	29.03	28.12	390213
1778020800	27.9	1.67	6.37	26.81	28.52	26.14	447091
1777934400	26.23	-1.53	-5.51	27.7	27.7	26.09	347014
1777675200	27.76	0.05	0.18	27.665	28.22	27.53	450029
1777588800	27.71	1.13	4.25	26.5	28.26	26.39	321463
1777502400	26.58	-0.06	-0.23	26.57	26.89	26.105	400945
1777416000	26.64	0.1	0.38	26.56	26.905	26.12	256327
1777329600	26.54	0.16	0.61	26.5	26.99	26.2081	207876
1777070400	26.38	0.98	3.86	25.29	26.52	25.04	221998
1776984000	25.4	-0.31	-1.21	25.78	26.24	24.81	331010
1776897600	25.71	0.22	0.86	25.64	25.77	25.23	280698
1776811200	25.49	-0.22	-0.86	25.6	26.42	25.355	288900
1776724800	25.71	0.88	3.54	24.56	25.84	24.43	204640
1776465600	24.83	0.97	4.07	24.31	25.32	23.677	339012
1776379200	23.86	-0.07	-0.29	23.92	24.34	23.85	334279
1776292800	23.93	-0.78	-3.16	24.57	24.58	23.76	258052
1776206400	24.71	-0.26	-1.04	24.97	25.25	24.68	357137
1776120000	24.97	0.33	1.34	24.38	24.99	24.24	215162
1775860800	24.64	0.28	1.15	24.47	24.92	24.47	173526
1775774400	24.36	0.33	1.37	23.83	24.66	23.64	331293
1775688000	24.03	1.48	6.56	23.39	24.11	23.27	371531
1775601600	22.55	-0.1	-0.44	22.61	23.1	22.2	259323
1775515200	22.65	0.47	2.12	22.1	22.75	21.59	299715
1775169600	22.18	-0.43	-1.90	22.17	22.46	21.68	299162
1775083200	22.61	0.13	0.58	22.63	23.15	22.59	362138
1774996800	22.48	0.39	1.77	22.42	22.775	22.0111	324137
1774910400	22.09	0.82	3.86	21.59	22.31	21.2	407455
1774651200	21.27	0.24	1.14	20.89	21.46	20.63	591243
1774564800	21.03	-0.34	-1.59	21.02	21.46	20.7	470434
1774478400	21.37	0.14	0.66	21.23	21.59	21.02	327098
1774392000	21.23	0.57	2.76	20.44	21.53	20.36	393602
1774305600	20.66	0.72	3.61	19.86	21.24	19.86	519340
1774046400	19.94	-0.2	-0.99	20.18	20.34	19.34	3349538
1773960000	20.14	-0.58	-2.80	20.3	20.59	19.8	440196
1773873600	20.72	-0.64	-3.00	21.05	21.12	20.5	492373
1773787200	21.36	0.12	0.56	21.52	21.76	21	457590
1773700800	21.24	0.26	1.24	21.13	21.52	20.962	567605
1773441600	20.98	-0.98	-4.46	21.63	21.915	20.75	600092
1773355200	21.96	-1.21	-5.22	22.71	23.27	21.91	645829