Rapid7 Inc【R7D】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	2.138	35.4208084824	6.036	8.2639999	6.022	938	7.07265771	DE
4	1.448	21.5283972643	6.726	8.2639999	5.42	1680	6.27178246	DE
12	3.805	87.0908674754	4.369	8.2639999	4.369	2090	5.89404986	DE
26	-3.636	-30.7874682472	11.81	12.405	4.341	1777	6.26923296	DE
52	-12.276	-60.0293398533	20.45	21.52	4.341	1228	8.95402478	DE
156	-38.596	-82.5229848193	46.77	57.32	4.341	618	18.28023861	DE
260	-38.596	-82.5229848193	46.77	57.32	4.341	618	18.28023861	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	8.262	0.31	3.95	8.2639999	8.2639999	8.262	2
1783023900	7.948	0.21	2.69	7.946	8.0299999	7.796	207
1782937500	7.74	0.73	10.38	7.196	7.936	7.056	209
1782851100	7.012	0.07	1.04	6.996	7.078	6.996	3504
1782764700	6.94	0.38	5.82	6.804	6.978	6.804	753
1782505500	6.558	0.35	5.57	6.0359999	6.558	6.022	16
1782419100	6.212	0.05	0.88	6.212	6.212	6.212	110
1782332700	6.158	0.17	2.84	5.882	6.158	5.882	65
1782246300	5.988	0.45	8.09	5.788	5.988	5.42	419
1782159900	5.54	-0.2	-3.52	5.54	5.54	5.54	35
1781900700	5.742	0	0.00	5.742	5.742	5.742	0
1781814300	5.742	-0.29	-4.84	5.912	5.912	5.742	500
1781727900	6.034	0.09	1.51	5.86	6.034	5.86	3680
1781641500	5.944	-0.35	-5.53	6.088	6.272	5.944	7662
1781555100	6.292	0.02	0.35	6.46	6.46	6.08	6432
1781295900	6.2699999	0.12	1.95	6.2699999	6.2699999	6.2699999	3
1781209500	6.15	-0.05	-0.87	6.426	6.426	6.15	11
1781123100	6.204	0.34	5.87	6.204	6.204	6.204	5
1781036700	5.86	-0.54	-8.44	6.306	6.306	5.86	3352
1780950300	6.4	-0.16	-2.47	6.658	6.658	6.37	801
1780691100	6.562	-0.13	-1.91	6.726	6.8	6.562	4148
1780604700	6.69	0.13	2.04	6.724	6.724	6.57	4495
1780518300	6.556	-0.55	-7.74	6.9	6.9	6.556	302
1780431900	7.106	-0.42	-5.53	7.622	7.622	7.106	42
1780345500	7.522	0.28	3.90	7.42	7.614	7.412	2325
1780086300	7.24	0.93	14.70	6.486	7.24	6.3099999	7046
1779999900	6.312	0.31	5.09	5.92	6.312	5.92	600
1779913500	6.006	-0.26	-4.18	6.252	6.252	6.006	11112
1779827100	6.268	0.04	0.58	6.366	6.366	6.268	574
1779740700	6.232	0.18	3.01	6.43	6.43	6.232	143
1779481500	6.05	0	0.00	6.05	6.05	6.05	0
1779395100	6.05	-0.2	-3.20	6.382	6.382	6.05	3393
1779308700	6.25	0.07	1.10	5.922	6.25	5.922	5267
1779222300	6.182	0.42	7.29	5.692	6.182	5.692	251
1779135900	5.7619999	0.4	7.54	5.664	5.7619999	5.58	526
1778876700	5.3579999	0.13	2.41	5.376	5.376	5.3579999	241
1778790300	5.232	-0.09	-1.73	5.232	5.232	5.232	1000
1778703900	5.324	-0.13	-2.42	5.724	5.724	5.306	870
1778617500	5.456	0.18	3.37	5.456	5.456	5.456	250
1778531100	5.2779999	-0.12	-2.30	6.0359999	6.0359999	5.2779999	12906
1778271900	5.402	-0.2	-3.54	5.5	5.5	5.402	198
1778185500	5.6	-0.04	-0.64	5.678	5.862	5.6	5130
1778099100	5.636	-0.09	-1.54	5.636	5.636	5.636	73
1778012700	5.724	0.14	2.58	5.724	5.724	5.724	57
1777926300	5.58	0.53	10.50	5.476	5.58	5.476	315
1777580700	5.05	0.07	1.41	5.05	5.05	5.05	1454
1777494300	4.98	-0.09	-1.74	4.98	4.98	4.98	6100
1777407900	5.0679999	0.02	0.48	5.0679999	5.0679999	5.0679999	20
1777321500	5.0439999	0	0.00	5.0439999	5.0439999	5.0439999	0
1777062300	5.0439999	-0.25	-4.79	5.054	5.054	5.0439999	700
1776975900	5.298	0	0.00	5.298	5.298	5.298	0
1776889500	5.298	0.26	5.12	5.566	5.566	5.298	42
1776803100	5.04	-0.01	-0.20	5.04	5.04	5.04	111
1776716700	5.05	0.27	5.58	5.01	5.05	5.01	331
1776457500	4.783	0	0.00	4.783	4.783	4.783	0
1776371100	4.783	-0.13	-2.61	4.813	4.825	4.767	11754
1776284700	4.9109999	0.33	7.16	4.618	4.9109999	4.488	757
1776198300	4.583	0.21	4.90	4.646	4.646	4.524	341
1776111900	4.369	0.03	0.65	4.369	4.369	4.369	112
1775852700	4.341	0	0.00	4.341	4.341	4.341	0
1775766300	4.341	-0.81	-15.71	4.7939999	4.7939999	4.341	250
1775679900	5.15	0.15	3.08	5.15	5.15	5.15	200
1775593500	4.996	0.2	4.26	4.94	4.996	4.94	180