Reynolds Consumer Products Inc【3ZT】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	1.600001	8.69565808129	18.399999	20	18.399999	51	19.1	DE
4	1.5	8.10810810811	18.5	20	18.399999	222	18.46026954	DE
12	1.600001	8.69565808129	18.399999	20	17.8	122	18.34540815	DE
26	-0.8	-3.84615384615	20.8	21.2	17.8	98	19.09598631	DE
52	0.600001	3.09278881922	19.399999	21.6	17.8	129	19.84088607	DE
156	-5.4	-21.2598425197	25.4	29.2	17.8	141	22.38946591	DE
260	-5.4	-21.2598425197	25.4	29.2	17.8	141	22.38946591	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
1781036700	19.1	0	0.00	19.1	19.1	19.1	0
1780950300	19.1	0	0.00	19.1	19.1	19.1	0
1780691100	19.1	0.3	1.60	18.399999	19.1	18.399999	51
1780604700	18.8	0	0.00	18.8	18.8	18.8	0
1780518300	18.8	0	0.00	18.8	18.8	18.8	0
1780431900	18.8	0	0.00	18.8	18.8	18.8	0
1780345500	18.8	0.2	1.08	18.8	18.8	18.8	13
1780086300	18.6	0	0.00	18.6	18.6	18.6	0
1779999900	18.6	0	0.00	18.6	18.6	18.6	0
1779913500	18.6	0	0.00	18.6	18.6	18.6	0
1779827100	18.6	0	0.00	18.6	18.6	18.6	0
1779740700	18.6	0	0.00	18.6	18.6	18.6	0
1779481500	18.6	0	0.00	18.6	18.6	18.6	0
1779395100	18.6	0	0.00	18.6	18.6	18.6	0
1779308700	18.6	0.1	0.54	18.6	18.6	18.6	30
1779222300	18.5	0	0.00	18.5	18.5	18.5	0
1779135900	18.5	0.1	0.54	18.5	18.5	18.5	200
1778876700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1778790300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1778703900	18.399999	-0.1	-0.54	18.5	18.5	18.399999	816
1778617500	18.5	0	0.00	18.5	18.5	18.5	0
1778531100	18.5	0	0.00	18.5	18.5	18.5	0
1778271900	18.5	0.2	1.09	18.5	18.5	18.5	40
1778185500	18.3	0	0.00	18.3	18.3	18.3	0
1778099100	18.3	0.3	1.67	18.3	18.3	18.3	49
1778012700	18	0	0.00	18	18	18	0
1777926300	18	0	0.00	18	18	18	0
1777580700	18	0	0.00	18	18	18	0
1777494300	18	0	0.00	18	18	18	0
1777407900	18	0.1	0.56	18	18	18	98
1777321500	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1777062300	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776975900	17.899999	0.1	0.56	17.899999	17.899999	17.899999	200
1776889500	17.8	-0.5	-2.73	17.8	17.8	17.8	15
1776803100	18.3	-0.4	-2.14	18.399999	18.399999	18.3	49
1776716700	18.7	0	0.00	18.7	18.7	18.7	0
1776457500	18.7	0	0.00	18.7	18.7	18.7	0
1776371100	18.7	0	0.00	18.7	18.7	18.7	0
1776284700	18.7	0	0.00	18.7	18.7	18.7	0
1776198300	18.7	0	0.00	18.7	18.7	18.7	0
1776111900	18.7	0	0.00	18.7	18.7	18.7	0
1775852700	18.7	0	0.00	18.7	18.7	18.7	0
1775766300	18.7	0	0.00	18.7	18.7	18.7	0
1775679900	18.7	0	0.00	18.7	18.7	18.7	0
1775593500	18.7	0.3	1.63	18.7	18.7	18.7	1
1775161500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1775075100	18.399999	-0.3	-1.60	18.399999	18.399999	18.399999	28
1774992300	18.7	0	0.00	18.7	18.7	18.7	0
1774905900	18.7	0	0.00	18.7	18.7	18.7	0
1774646700	18.7	0	0.00	18.7	18.7	18.7	0
1774560300	18.7	0	0.00	18.7	18.7	18.7	0
1774473900	18.7	0	0.00	18.7	18.7	18.7	0
1774387500	18.7	0	0.00	18.7	18.7	18.7	0
1774301100	18.7	0	0.00	18.7	18.7	18.7	0
1774041900	18.7	0	0.00	18.7	18.7	18.7	0
1773955500	18.7	0	0.00	18.7	18.7	18.7	0
1773869100	18.7	0	0.00	18.7	18.7	18.7	0
1773782700	18.7	0.4	2.19	18.7	18.7	18.7	43
1773696300	18.3	0	0.00	18.3	18.3	18.3	0
1773437100	18.3	0	0.00	18.3	18.3	18.3	0
1773350700	18.3	0	0.00	18.3	18.3	18.3	0
1773264300	18.3	-2.9	-13.68	18.3	18.3	18.3	18
1773122400	21.2	0	0.00	21.2	21.2	21.2	0