Autonation Inc【RWI】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	6.39999	3.95549443758	161.8	168.8	161.8	15	162.73947263	DE
12	-1.80001	-1.05882941176	170	186	155.8	32	171.44475393	DE
26	-8.40001	-4.75651755379	176.6	186.4	155.75	49	169.20612635	DE
52	-3.25	-1.89559649435	171.44999	194.4	155.75	51	173.46618514	DE
156	22.19999	15.2054726027	146	194.4	119	47	161.21911265	DE
260	22.19999	15.2054726027	146	194.4	119	47	161.21911265	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
1782505500	168.8	0	0.00	168.8	168.8	168.8	0
1782419100	168.8	0	0.00	168.8	168.8	168.8	0
1782332700	168.8	0	0.00	168.8	168.8	168.8	0
1782246300	168.8	0	0.00	168.8	168.8	168.8	0
1782159900	168.8	0	0.00	168.8	168.8	168.8	0
1781900700	168.8	0	0.00	168.8	168.8	168.8	0
1781814300	168.8	0	0.00	168.8	168.8	168.8	0
1781727900	168.8	0	0.00	168.8	168.8	168.8	0
1781641500	168.8	2.1	1.26	166.5	168.8	166.5	2
1781555100	166.69999	-1	-0.60	166.69999	166.69999	166.69999	1
1781295900	167.69999	0	0.00	167.69999	167.69999	167.69999	0
1781209500	167.69999	0.3	0.18	167.69999	167.69999	167.69999	7
1781123100	167.4	0	0.00	167.4	167.4	167.4	0
1781036700	167.4	5.6	3.46	167.4	167.4	167.4	2
1780950300	161.8	0	0.00	161.8	161.8	161.8	0
1780691100	161.8	0	0.00	161.8	161.8	161.8	0
1780604700	161.8	0	0.00	161.8	161.8	161.8	0
1780518300	161.8	0	0.00	161.8	161.8	161.8	0
1780431900	161.8	0	0.00	161.8	161.8	161.8	0
1780345500	161.8	-2.5	-1.52	161.8	161.8	161.8	64
1780086300	164.3	0	0.00	164.3	164.3	164.3	0
1779999900	164.3	0	0.00	164.3	164.3	164.3	0
1779913500	164.3	0	0.00	164.3	164.3	164.3	0
1779827100	164.3	8.5	5.46	164.3	164.3	164.3	50
1779740700	155.8	0	0.00	155.8	155.8	155.8	0
1779481500	155.8	0	0.00	155.8	155.8	155.8	0
1779395100	155.8	0	0.00	155.8	155.8	155.8	0
1779308700	155.8	0	0.00	155.8	155.8	155.8	0
1779222300	155.8	-9.9	-5.97	155.8	155.8	155.8	1
1779135900	165.69999	0	0.00	165.69999	165.69999	165.69999	0
1778876700	165.69999	-2.1	-1.25	165.69999	165.69999	165.69999	1
1778790300	167.8	0	0.00	167.8	167.8	167.8	0
1778703900	167.8	0	0.00	167.8	167.8	167.8	0
1778617500	167.8	-6.9	-3.95	167.8	167.8	167.8	52
1778531100	174.7	0	0.00	174.7	174.7	174.7	0
1778271900	174.7	0	0.00	174.7	174.7	174.7	0
1778185500	174.7	-5	-2.78	174.7	174.7	174.7	25
1778099100	179.7	0	0.00	179.7	179.7	179.7	0
1778012700	179.7	0	0.00	179.7	179.7	179.7	0
1777926300	179.7	1.2	0.67	186	186	179.7	96
1777580700	178.5	0	0.00	178.5	178.5	178.5	0
1777494300	178.5	0	0.00	178.5	178.5	178.5	0
1777407900	178.5	0	0.00	178.5	178.5	178.5	0
1777321500	178.5	0	0.00	178.5	178.5	178.5	0
1777062300	178.5	0	0.00	178.5	178.5	178.5	0
1776975900	178.5	0	0.00	178.5	178.5	178.5	0
1776889500	178.5	0	0.00	178.5	178.5	178.5	0
1776803100	178.5	0	0.00	178.5	178.5	178.5	0
1776716700	178.5	2.5	1.42	178.5	178.5	178.5	7
1776457500	176	10.4	6.28	176	176	176	62
1776371100	165.6	-4.6	-2.70	165.6	165.6	165.6	1
1776284700	170.19999	-2	-1.16	170.19999	170.19999	170.19999	1
1776198300	172.2	1.4	0.82	170.6	172.2	170.6	186
1776111900	170.8	0	0.00	170.8	170.8	170.8	0
1775852700	170.8	1.8	1.07	170.8	170.8	170.8	1
1775766300	169	0	0.00	169	169	169	0
1775679900	169	-1	-0.59	169	169	169	35
1775593500	170	0.2	0.12	170	170	170	16
1775161500	169.8	0	0.00	169.8	169.8	169.8	0
1775075100	169.8	1	0.59	169.8	169.8	169.8	1
1774992300	168.8	0	0.00	168.8	168.8	168.8	0
1774905900	168.8	0	0.00	168.8	168.8	168.8	0