RingCentral Inc【3RCA】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	-1.26	-3.51464435146	35.85	36.659999	34.28	650	35.75499487	DE
4	0.87	2.58007117438	33.72	36.659999	29.67	480	32.93252329	DE
12	0.220001	0.640096032589	34.369999	42.71	29.67	458	35.9777584	DE
26	9.42	37.4255065554	25.17	42.71	20.98	358	33.46136169	DE
52	9.21	36.2884160757	25.38	42.71	20.5	305	29.75556505	DE
156	4.74	15.8793969849	29.85	42.71	19.29	256	29.74250586	DE
260	-211.61	-85.9504467912	246.2	265.9	19.29	199	48.44953416	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	36.52	0	0.00	36.52	36.52	36.52	0
1783455900	36.52	1.32	3.75	34.28	36.659999	34.28	617
1783369500	35.2	-0.26	-0.73	35.2	35.2	35.2	303
1783110300	35.46	0	0.00	35.46	35.46	35.46	0
1783023900	35.46	-0.55	-1.53	35.85	35.85	35.46	1030
1782937500	36.01	5.05	16.31	33.83	36.08	33.83	213
1782851100	30.96	0	0.00	30.96	30.96	30.96	0
1782764700	30.96	0	0.00	30.96	30.96	30.96	0
1782505500	30.96	0	0.00	30.96	30.96	30.96	0
1782419100	30.96	-0.73	-2.30	31.99	32	30.96	502
1782332700	31.69	1.09	3.56	31.69	31.69	31.69	100
1782246300	30.6	0.93	3.13	30.6	30.6	30.6	100
1782159900	29.67	-0.59	-1.95	30.41	30.8	29.67	997
1781900700	30.26	-0.29	-0.95	30.74	30.74	30.26	270
1781814300	30.55	-2.45	-7.42	31.44	31.44	30.41	471
1781727900	33	0.23	0.70	32.72	33	31.94	626
1781641500	32.77	-0.58	-1.74	32.77	32.77	32.77	318
1781555100	33.35	0.09	0.27	33.7	33.7	33.35	1033
1781295900	33.259999	0.63	1.93	32.96	33.259999	32.96	77
1781209500	32.63	-1.05	-3.12	33.72	33.72	32.15	536
1781123100	33.68	-0.02	-0.06	33.52	33.89	33.24	256
1781036700	33.7	-1.93	-5.42	33.94	33.94	33.7	45
1780950300	35.63	-0.64	-1.76	37.02	37.02	35.63	1220
1780691100	36.27	-1.53	-4.05	37.72	37.72	35.9	748
1780604700	37.799999	-0.65	-1.69	37.6	38.45	37.5	324
1780518300	38.45	-1.1	-2.78	39.71	39.71	38.45	250
1780431900	39.549999	-3.16	-7.40	42.5	42.5	39.549999	646
1780345500	42.71	6.46	17.82	37.54	42.71	37.22	612
1780086300	36.25	0.55	1.54	36.24	36.25	36.24	52
1779999900	35.7	0	0.00	35.7	35.7	35.7	0
1779913500	35.7	-1.9	-5.05	36.4	36.52	35.6	332
1779827100	37.6	-0.06	-0.16	38.03	38.03	37.43	545
1779740700	37.659999	1.33	3.66	37.659999	37.659999	37.659999	30
1779481500	36.33	-1.3	-3.45	36.33	36.33	36.33	40
1779395100	37.63	0.26	0.70	37.63	37.63	37.63	17
1779308700	37.369999	0.7	1.91	37.2	37.369999	36.11	404
1779222300	36.67	1.67	4.77	34.99	36.67	34.869999	189
1779135900	35	-0.01	-0.03	34.88	35	34.88	53
1778876700	35.01	1.89	5.71	33.49	35.14	33.49	328
1778790300	33.119999	-0.16	-0.48	32.86	33.119999	32.86	75
1778703900	33.28	-2.97	-8.19	36.1	36.1	32.75	1200
1778617500	36.25	-1.32	-3.51	37.99	37.99	36.25	74
1778531100	37.57	1.04	2.85	39.09	39.09	37.35	684
1778271900	36.53	-2.69	-6.86	36.57	37.51	33.93	616
1778185500	39.22	0.22	0.56	39.22	39.22	39.22	154
1778099100	39	-1.9	-4.65	41.24	41.54	39	1649
1778012700	40.9	0.24	0.59	40.799999	41.38	40.72	1049
1777926300	40.659999	6.55	19.20	38.119999	40.81	38.119999	1129
1777580700	34.11	0	0.00	34.11	34.11	34.11	0
1777494300	34.11	0	0.00	34.11	34.11	34.11	0
1777407900	34.11	0	0.00	34.11	34.11	34.11	0
1777321500	34.11	1.3	3.96	34.11	34.11	34.11	45
1777062300	32.81	0	0.00	32.81	32.81	32.81	0
1776975900	32.81	-2.87	-8.04	35.24	35.24	32.81	167
1776889500	35.68	-0.97	-2.65	35.68	35.68	35.68	5
1776803100	36.65	4.21	12.98	34.369999	36.65	34.369999	931
1776716700	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1776457500	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1776371100	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1776284700	32.439999	0.44	1.37	32.439999	32.439999	32.439999	38
1776198300	32	0.81	2.60	32	32	32	233
1776111900	31.19	2.86	10.10	30.29	31.27	30.29	503
1775852700	28.33	-2.9	-9.29	31.34	31.34	28.33	193
1775766300	31.23	-0.69	-2.16	31.77	31.77	31.23	29