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	-1.13	-3.32940483206	33.94	33.94	32.15	389	33.19970724	DE
4	-2.18	-6.23035152901	34.99	42.71	32.15	387	36.46902238	DE
12	1.13	3.56691919192	31.68	42.71	28.33	390	36.25836468	DE
26	7.89	31.6613162119	24.92	42.71	20.98	325	33.28212556	DE
52	9.09	38.3220910624	23.72	42.71	20.5	291	29.27332573	DE
156	0.71	2.21183800623	32.1	42.71	19.29	246	29.62326858	DE
260	-187.59	-85.113430127	220.4	265.9	19.29	194	49.14342992	DE

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
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
1775679900	31.92	-0.99	-3.01	31.92	31.92	31.92	10
1775593500	32.909999	-0.15	-0.45	32.96	32.96	32.909999	148
1775161500	33.06	0	0.00	33.06	33.06	33.06	0
1775075100	33.06	1.03	3.22	32	33.29	32	188
1774988700	32.03	0.5	1.59	31.99	32.03	31.99	110
1774902300	31.53	0.76	2.47	31.04	31.53	31	106
1774646700	30.77	-2.12	-6.45	32.97	33.159999	30.39	496
1774560300	32.89	1.21	3.82	31.02	32.89	31.02	621
1774473900	31.68	0	0.00	31.68	31.68	31.68	0
1774387500	31.68	-1.87	-5.57	31.68	31.68	31.68	120
1774301100	33.549999	1.29	4.00	33.549999	33.549999	33.549999	120
1774041900	32.259999	-0.17	-0.52	32.259999	32.259999	32.259999	30
1773955500	32.43	0	0.00	32.43	32.43	32.43	0
1773869100	32.43	-0.72	-2.17	32.439999	32.439999	32.43	554
1773782700	33.15	0	0.00	33.15	33.15	33.15	0