Range Resources Corp【RAX】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	2.12	6.84975767367	30.95	32.74	30.95	108	32.25418819	DE
4	-1.549999	-4.47717806115	34.619999	35.06	30.95	465	33.82295555	DE
12	-2.85	-7.93429844098	35.92	37.5	30.95	394	34.89184947	DE
26	2.78	9.177946517	30.29	43	28.25	514	35.05775138	DE
52	0.25	0.761730652041	32.82	43	28.03	414	33.75749641	DE
156	3.34	11.2344433232	29.73	43	25.1	314	32.63070778	DE
260	3.34	11.2344433232	29.73	43	25.1	314	32.63070778	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	32.43	-0.18	-0.55	32.43	32.43	32.43	25
1782937500	32.61	-0.13	-0.40	32.71	32.71	32.61	32
1782851100	32.74	0.8	2.50	31.76	32.74	31.76	173
1782764700	31.94	0.36	1.14	32.15	32.15	31.94	307
1782505500	31.58	-0.27	-0.85	30.95	31.58	30.95	5
1782419100	31.85	-0.23	-0.72	32.299999	32.299999	31.66	11
1782332700	32.08	-0.24	-0.74	32.02	32.08	31.99	317
1782246300	32.32	0.5	1.57	31.68	32.32	31.68	200
1782159900	31.82	0.09	0.28	31.98	31.98	31.82	121
1781900700	31.73	0	0.00	31.73	31.73	31.73	0
1781814300	31.73	-0.66	-2.04	31.73	31.73	31.73	50
1781727900	32.39	0	0.00	32.39	32.39	32.39	0
1781641500	32.39	-0.21	-0.64	32.11	32.39	32.11	51
1781555100	32.6	-1.43	-4.20	32.6	32.6	32.6	212
1781295900	34.03	0	0.00	34.03	34.03	34.03	0
1781209500	34.03	-0.19	-0.56	33.69	34.03	33.69	30
1781123100	34.22	1.09	3.29	32.82	34.299999	32.5	5374
1781036700	33.13	-1.39	-4.03	33.049999	33.13	33.049999	80
1780950300	34.52	-0.03	-0.09	34.619999	35.06	34.52	459
1780691100	34.549999	0	0.00	34.549999	34.549999	34.549999	0
1780604700	34.549999	0.13	0.38	33.99	34.56	33.94	1084
1780518300	34.42	0.33	0.97	34.42	34.42	34.42	4
1780431900	34.09	0.5	1.49	34.09	34.09	34.09	175
1780345500	33.59	0.08	0.24	34.32	34.32	33.59	204
1780086300	33.509999	-0.5	-1.47	33.54	33.54	33.509999	255
1779999900	34.01	-0.6	-1.73	33.65	34.01	33.65	112
1779913500	34.61	0.54	1.58	34.61	34.61	34.61	3
1779827100	34.07	0.82	2.47	34.07	34.07	34.07	50
1779740700	33.25	-2.79	-7.74	34.21	34.21	33.25	75
1779481500	36.04	0.77	2.18	36.04	36.04	36.04	150
1779395100	35.27	-0.86	-2.38	35.97	35.97	35.27	75
1779308700	36.13	-0.51	-1.39	36	36.13	36	184
1779222300	36.64	0.08	0.22	36.53	36.76	36.53	81
1779135900	36.56	1.26	3.57	36.69	37	36.33	371
1778876700	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1778790300	35.299999	0.32	0.91	35.299999	35.299999	35.299999	100
1778703900	34.979999	0.12	0.34	35.01	35.01	34.979999	143
1778617500	34.86	0	0.00	34.86	34.86	34.86	0
1778531100	34.86	0.01	0.03	35.08	35.36	34.79	923
1778271900	34.85	0.11	0.32	34.2	35.049999	34.2	306
1778185500	34.74	-0.46	-1.31	35.47	35.47	34.049999	655
1778099100	35.2	-1.64	-4.45	36.21	37.11	35.14	1429
1778012700	36.84	0.43	1.18	36.19	36.84	36.19	288
1777926300	36.409999	-0.7	-1.89	37.27	37.27	36.409999	281
1777580700	37.11	-0.14	-0.38	37.02	37.11	37.02	175
1777494300	37.25	0.67	1.83	37.25	37.25	37.25	166
1777407900	36.58	0.37	1.02	36.61	36.61	36.58	899
1777321500	36.21	0.07	0.19	35.94	37	35.94	529
1777062300	36.14	-0.29	-0.80	36.14	36.14	36.14	30
1776975900	36.43	-0.51	-1.38	36.99	36.99	36.24	160
1776889500	36.94	1.82	5.18	36.15	36.94	36.08	406
1776803100	35.119999	0.02	0.06	35.409999	35.409999	35.119999	290
1776716700	35.1	-0.28	-0.79	37.5	37.5	34.979999	1032
1776457500	35.38	-0.22	-0.62	34.42	35.38	34.34	299
1776371100	35.6	1	2.89	35.68	35.979999	35.6	307
1776284700	34.6	0	0.00	34.84	35	34.6	213
1776198300	34.6	-1.54	-4.26	35	35	34.6	200
1776111900	36.14	0.22	0.61	36.5	37	36.14	1750
1775852700	35.92	-0.59	-1.62	35.92	35.92	35.92	8
1775766300	36.51	0	0.00	36.51	36.51	36.51	0
1775679900	36.51	-1.97	-5.12	36.56	36.56	35.9	221
1775593500	38.479999	0	0.00	38.25	38.479999	38.25	57