Ramaco Resources Inc【5R02】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	-0.25	-1.80505415162	13.85	15.2	13.25	640	14.27752423	DE
4	1.15	9.23694779116	12.45	15.2	11.7	459	13.3892537	DE
12	0.3	2.25563909774	13.3	15.2	10.9	600	12.64039167	DE
26	-2.3	-14.465408805	15.9	26.2	10.9	1160	15.31825982	DE
52	4.8	54.5454545455	8.8	48.6	8.55	1235	19.77005984	DE
156	2.7	24.7706422018	10.9	48.6	6.05	1002	18.82493824	DE
260	2.7	24.7706422018	10.9	48.6	6.05	1002	18.82493824	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
1780691100	13.25	-1.65	-11.07	14.75	14.75	13.25	1783
1780604700	14.9	0.55	3.83	14.35	14.9	14.35	675
1780518300	14.35	-0.7	-4.65	15.2	15.2	14.35	301
1780431900	15.05	1	7.12	15.05	15.05	15.05	95
1780345500	14.05	0.2	1.44	14	14.05	14	1972
1780086300	13.85	-0.2	-1.42	13.85	13.85	13.85	156
1779999900	14.05	0.8	6.04	14.05	14.05	14.05	25
1779913500	13.25	0.45	3.52	13.25	13.25	13.25	1196
1779827100	12.8	0.6	4.92	11.95	13.05	11.95	1011
1779740700	12.2	0.5	4.27	12.2	12.2	12.2	3
1779481500	11.7	0	0.00	11.7	11.7	11.7	0
1779395100	11.7	-0.3	-2.50	11.7	11.7	11.7	10
1779308700	12	0.25	2.13	11.95	12	11.95	716
1779222300	11.75	0	0.00	11.75	11.75	11.75	0
1779135900	11.75	-0.75	-6.00	11.75	11.75	11.75	100
1778876700	12.5	-0.15	-1.19	12.4	12.5	12.4	50
1778790300	12.65	-0.35	-2.69	12.65	12.65	12.65	123
1778703900	13	-0.95	-6.81	14.1	14.1	13	268
1778617500	13.95	1.05	8.14	13.2	14	13.2	81
1778531100	12.9	0.45	3.61	12.4	12.9	12.4	1467
1778271900	12.45	-0.5	-3.86	12.45	12.45	12.45	5
1778185500	12.95	0.2	1.57	12.95	12.95	12.95	776
1778099100	12.75	0	0.00	12.75	12.75	12.75	0
1778012700	12.75	0	0.00	12.75	12.75	12.75	0
1777926300	12.75	0.2	1.59	12.75	12.75	12.75	500
1777580700	12.55	0.45	3.72	12.55	12.55	12.55	5
1777494300	12.1	0	0.00	12.1	12.1	12.1	0
1777407900	12.1	-0.1	-0.82	12.2	12.2	12.1	1242
1777321500	12.2	0.4	3.39	11.9	12.2	11.9	296
1777062300	11.8	-0.65	-5.22	11.8	11.8	11.8	81
1776975900	12.45	0	0.00	12.8	12.8	12.4	228
1776889500	12.45	-0.3	-2.35	12.95	12.95	12.45	545
1776803100	12.75	0.95	8.05	12.1	12.75	12.1	1623
1776716700	11.8	0.05	0.43	11.8	11.8	11.8	62
1776457500	11.75	0.05	0.43	11.75	11.75	11.75	139
1776371100	11.7	0	0.00	11.7	11.7	11.7	0
1776284700	11.7	0.8	7.34	11.1	11.7	11.1	243
1776198300	10.9	-0.8	-6.84	12.3	12.3	10.9	837
1776111900	11.7	-0.15	-1.27	11.35	11.75	11.35	130
1775852700	11.85	0.15	1.28	12.05	12.05	11.85	154
1775766300	11.7	-0.8	-6.40	12.4	12.4	11.7	656
1775679900	12.5	-0.55	-4.21	12.9	12.9	12.5	495
1775593500	13.05	-0.55	-4.04	13.65	13.65	13.05	415
1775161500	13.6	0.1	0.74	12.7	13.6	12.5	885
1775075100	13.5	0	0.00	13.5	13.5	13.5	0
1774988700	13.5	0.6	4.65	13.5	13.6	13.4	565
1774902300	12.9	-0.7	-5.15	13.5	13.5	12.9	3785
1774646700	13.6	1.6	13.33	13.6	13.6	13.6	45
1774560300	12	0	0.00	11.8	12	11.8	800
1774473900	12	-0.4	-3.23	12.5	12.5	12	136
1774387500	12.4	0.7	5.98	11.7	12.4	11.6	1449
1774301100	11.7	0.2	1.74	11.3	11.7	11.3	1553
1774041900	11.5	-1.3	-10.16	12.5	12.8	11.5	2873
1773955500	12.8	0.9	7.56	11.7	12.8	11.3	430
1773869100	11.9	-0.3	-2.46	11.9	11.9	11.9	60
1773782700	12.2	-0.4	-3.17	12.2	12.2	12.2	6
1773696300	12.6	-0.7	-5.26	12.7	12.7	12.6	280
1773437100	13.3	-0.1	-0.75	13.3	13.3	13.3	452
1773350700	13.4	0	0.00	13.4	13.4	13.4	0
1773264300	13.4	1	8.06	13.4	13.4	13.4	2100
1773177900	12.4	0.1	0.81	12.4	12.4	12.4	532
1773091500	12.3	0	0.00	12.3	12.3	12.3	100
1772832300	12.3	-1.5	-10.87	12.3	12.3	12.3	500