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	-0.39	-2.06022187005	18.93	19.2	18.54	513	18.93248343	DE
4	0.36	1.9801980198	18.18	19.27	17.76	1184	18.4342718	DE
12	0.18	0.980392156863	18.36	19.27	17.01	1206	18.08759802	DE
26	-0.06	-0.322580645161	18.6	21.399999	16.6	964	18.41495272	DE
52	-0.96	-4.92307692308	19.5	23.4	16.6	729	18.70968782	DE
156	-9.26	-33.309352518	27.8	32.2	16.6	406	19.78626491	DE
260	-9.26	-33.309352518	27.8	32.2	16.6	406	19.78626491	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
1782937500	18.6	-0.27	-1.43	18.78	18.86	18.6	366
1782851100	18.87	0.27	1.45	18.87	18.87	18.87	768
1782764700	18.6	-0.59	-3.07	19.1	19.1	18.6	333
1782505500	19.19	0.01	0.05	19.2	19.2	19.04	862
1782419100	19.18	0.13	0.68	18.93	19.19	18.93	236
1782332700	19.05	0.61	3.31	18.44	19.23	18.44	949
1782246300	18.44	-0.07	-0.38	18.48	18.559999	18.21	724
1782159900	18.51	0.09	0.49	18.149999	18.51	18.01	3426
1781900700	18.42	0.11	0.60	18.48	18.48	18.42	150
1781814300	18.309999	0.21	1.16	18.329999	18.329999	18.309999	250
1781727900	18.1	-0.27	-1.47	18.21	18.64	18.059999	1139
1781641500	18.37	-0.39	-2.08	18.21	18.6	18.21	1556
1781555100	18.76	-0.06	-0.32	19.25	19.27	18.76	2410
1781295900	18.82	0.85	4.73	17.76	18.82	17.76	1220
1781209500	17.97	-0.09	-0.50	18.41	18.41	17.95	1259
1781123100	18.059999	-0.25	-1.37	18.29	18.489999	18.059999	1591
1781036700	18.309999	0.17	0.94	17.96	18.35	17.96	424
1780950300	18.14	-0.16	-0.87	18.44	18.51	18.14	3196
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