Rayonier Inc【RA6】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	18.3	0.23	1.27	18.239999	18.46	18.239999	1446
1780604700	18.07	-0.37	-2.01	18.18	18.19	17.98	1373
1780518300	18.44	0.46	2.56	18	18.44	17.75	3801
1780431900	17.98	0.12	0.67	17.92	17.98	17.61	2799
1780345500	17.86	-0.24	-1.33	18.8	18.8	17.75	5893
1780086300	18.1	-0.19	-1.04	18.39	18.86	18.1	5995
1779999900	18.29	0.69	3.92	18	18.29	18	150
1779913500	17.6	0	0.00	17.87	17.87	17.6	898
1779827100	17.6	-0.28	-1.57	17.809999	17.809999	17.6	11000
1779740700	17.88	0.03	0.17	17.87	17.88	17.61	18
1779481500	17.85	0.35	2.00	17.85	17.85	17.85	37
1779395100	17.5	0.01	0.06	17.489999	17.75	17.399999	772
1779308700	17.489999	0.39	2.28	17.43	17.489999	17.149999	446
1779222300	17.1	0.09	0.53	17.01	17.309999	17.01	676
1779135900	17.01	-0.13	-0.76	17.149999	17.149999	17.01	223
1778876700	17.14	-0.34	-1.95	17.1	17.54	17.1	333
1778790300	17.48	0.38	2.22	17.01	17.48	17.01	145
1778703900	17.1	-0.25	-1.44	17.57	17.57	17.1	238
1778617500	17.35	-0.18	-1.03	17.399999	17.579999	17.35	342
1778531100	17.53	0	0.00	17.41	17.559999	17.41	948
1778271900	17.53	0.03	0.17	17.53	17.53	17.53	50
1778185500	17.5	-0.52	-2.89	18.29	18.29	17.5	347
1778099100	18.02	0.09	0.50	17.41	18.02	17.41	220
1778012700	17.93	-0.05	-0.28	17.44	17.93	17.44	589
1777926300	17.98	-0.09	-0.50	18.11	18.11	17.88	473
1777580700	18.07	-0.78	-4.14	18.329999	18.329999	18.07	778
1777494300	18.85	0.33	1.78	18.39	18.85	18.39	128
1777407900	18.52	0.11	0.60	18.03	18.53	18.03	77
1777321500	18.41	0.12	0.66	18.5	18.68	18.41	470
1777062300	18.29	0	0.00	18.29	18.29	18.29	0
1776975900	18.29	-0.07	-0.38	18.04	18.29	17.78	659
1776889500	18.36	0.13	0.71	18.38	18.38	17.91	253
1776803100	18.23	0.72	4.11	18.41	18.41	17.94	600
1776716700	17.51	-0.32	-1.79	17.51	17.51	17.51	100
1776457500	17.829999	0.27	1.54	17.79	17.829999	17.79	461
1776371100	17.559999	-0.38	-2.12	17.75	17.75	17.559999	434
1776284700	17.94	-0.46	-2.50	18.29	18.52	17.6	1626
1776198300	18.399999	0.6	3.37	18.69	18.86	18.399999	1530
1776111900	17.8	-0.72	-3.89	17.79	17.8	17.79	143
1775852700	18.52	0.19	1.04	18.01	18.54	18.01	1400
1775766300	18.329999	-0.24	-1.29	18.36	18.36	18.329999	1190
1775679900	18.57	0.54	3.00	18.559999	18.6	18.13	410
1775593500	18.03	-0.37	-2.01	17.78	18.25	17.73	674
1775161500	18.399999	0.4	2.22	18.1	18.399999	17.8	2836
1775075100	18	0	0.00	18.1	18.1	17.7	1221
1774988700	18	-0.1	-0.55	18	18	18	57
1774902300	18.1	0.3	1.69	17.899999	18.1	17.899999	824
1774646700	17.8	0.3	1.71	17.7	17.8	17.5	16
1774560300	17.5	-0.2	-1.13	17.1	17.5	17.1	357
1774473900	17.7	-0.1	-0.56	17.7	17.7	17.7	300
1774387500	17.8	0.7	4.09	17.5	17.8	17.2	394
1774301100	17.1	0.1	0.59	16.899999	17.6	16.6	1088
1774041900	17	-0.1	-0.58	17.1	17.1	17	56
1773955500	17.1	-0.7	-3.93	17.399999	17.5	17.1	735
1773869100	17.8	0.2	1.14	17.6	17.8	17.6	293
1773782700	17.6	-0.2	-1.12	17.2	17.8	17.2	200
1773696300	17.8	0	0.00	17.899999	18	17.8	611
1773437100	17.8	0.3	1.71	17.7	17.8	17.6	544
1773350700	17.5	-0.6	-3.31	17.7	18.1	17.5	618
1773264300	18.1	0	0.00	18	18.2	17.7	1477
1773177900	18.1	0	0.00	18.1	18.6	18	691
1773091500	18.1	-0.3	-1.63	18.7	18.8	17.899999	903
1772832300	18.399999	-0.8	-4.17	19.1	19.1	18.399999	1478