Regency Centers Corporation【RRC】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	67.5	67.5	65.5	314	66.03022269	DE
4	1.5	2.27272727273	66	68	65.5	209	66.49561753	DE
12	1.5	2.27272727273	66	69	64	121	66.47899506	DE
26	8	13.4453781513	59.5	69	57.5	118	63.94493802	DE
52	5	8	62.5	69	57.5	102	62.70775324	DE
156	9.5	16.3793103448	58	73	54	80	63.48414869	DE
260	9.5	16.3793103448	58	73	54	80	63.48414869	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	67	1.5	2.29	67	67	67	7
1780604700	65.5	0	0.00	65.5	65.5	65.5	0
1780518300	65.5	0	0.00	65.5	65.5	65.5	0
1780431900	65.5	0	0.00	65.5	65.5	65.5	5
1780345500	65.5	-2	-2.96	66.5	66.5	65.5	688
1780086300	67.5	-0.5	-0.74	67.5	67.5	67.5	250
1779999900	68	0	0.00	68	68	68	0
1779913500	68	0	0.00	68	68	68	0
1779827100	68	1.5	2.26	68	68	68	295
1779740700	66.5	0	0.00	66.5	66.5	66.5	0
1779481500	66.5	0	0.00	66.5	66.5	66.5	0
1779395100	66.5	0	0.00	66.5	66.5	66.5	0
1779308700	66.5	0	0.00	66.5	66.5	66.5	0
1779222300	66.5	0	0.00	66.5	66.5	66.5	0
1779135900	66.5	0	0.00	66.5	66.5	66.5	0
1778876700	66.5	0	0.00	66.5	66.5	66.5	0
1778790300	66.5	0	0.00	66.5	66.5	66.5	0
1778703900	66.5	0	0.00	66.5	66.5	66.5	0
1778617500	66.5	0	0.00	66.5	66.5	66.5	0
1778531100	66.5	0.5	0.76	66.5	66.5	66.5	7
1778271900	66	-1	-1.49	66	66	66	10
1778185500	67	0	0.00	67	67	67	0
1778099100	67	-0.5	-0.74	67.5	67.5	67	260
1778012700	67.5	-1	-1.46	67.5	67.5	67.5	278
1777926300	68.5	0	0.00	68.5	68.5	68.5	0
1777580700	68.5	0	0.00	68.5	68.5	68.5	0
1777494300	68.5	0	0.00	68.5	68.5	68.5	0
1777407900	68.5	0	0.00	68.5	68.5	68.5	0
1777321500	68.5	-0.5	-0.72	68.5	68.5	68.5	25
1777062300	69	0.5	0.73	69	69	69	25
1776975900	68.5	0	0.00	68.5	68.5	68.5	0
1776889500	68.5	1	1.48	68.5	68.5	68.5	50
1776803100	67.5	0	0.00	67.5	67.5	67.5	0
1776716700	67.5	0	0.00	67.5	67.5	67.5	0
1776457500	67.5	0	0.00	67.5	67.5	67.5	50
1776371100	67.5	0	0.00	67.5	67.5	67.5	26
1776284700	67.5	1.5	2.27	67.5	67.5	67.5	2
1776198300	66	0	0.00	66	66	66	0
1776111900	66	0	0.00	66	66	66	0
1775852700	66	0	0.00	66	66	66	0
1775766300	66	0	0.00	66	66	66	0
1775679900	66	1	1.54	68	68	66	55
1775593500	65	0	0.00	65	65	65	0
1775161500	65	1	1.56	65	65	65	151
1775078700	64	0	0.00	64	64	64	0
1774992300	64	0	0.00	64	64	64	0
1774905900	64	0	0.00	64	64	64	0
1774646700	64	0	0.00	64	64	64	0
1774560300	64	-1	-1.54	64	64	64	155
1774473900	65	0	0.00	65	65	65	0
1774387500	65	-0.5	-0.76	65	65	65	35
1774301100	65.5	-0.5	-0.76	64.5	65.5	64.5	39
1774041900	66	0	0.00	66	66	66	0
1773955500	66	0	0.00	66	66	66	0
1773869100	66	-2	-2.94	66	66	66	22
1773782700	68	0	0.00	68	68	68	0
1773696300	68	0	0.00	68	68	68	0
1773437100	68	0	0.00	68	68	68	0
1773350700	68	0	0.00	68	68	68	0
1773264300	68	0	0.00	68	68	68	0
1773177900	68	-0.5	-0.73	68	68	68	50
1773091500	68.5	0	0.00	68.5	68.5	68.5	0
1772832300	68.5	3	4.58	68.5	68.5	68.5	119