Realty Income Corp.【RY6】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
1780604700	51.35	-0.25	-0.48	51.55	52.2	51.2	16562
1780518300	51.6	0.05	0.10	51.7	52.25	51.5	17169
1780431900	51.55	0.2	0.39	51.3	51.7	51.1	27182
1780345500	51.35	-1.15	-2.19	52.5	52.65	51.35	29799
1780086300	52.5	-0.5	-0.94	53	53.4	52.1	21039
1779999900	53	-0.55	-1.03	53.55	53.8	52.95	15157
1779913500	53.55	-0.2	-0.37	53.75	54.05	53.35	22837
1779827100	53.75	-0.2	-0.37	53.4	53.75	53.3	13712
1779740700	53.95	0.3	0.56	53.75	53.95	53.6	13435
1779481500	53.65	0.1	0.19	53.75	53.8	53.05	8225
1779395100	53.55	0.1	0.19	53.6	53.7	53.25	10149
1779308700	53.45	-0.1	-0.19	53.85	53.85	53.2	17646
1779222300	53.55	0.65	1.23	53.3	53.8	52.8	27143
1779135900	52.9	0.25	0.47	52.65	53	52.3	20966
1778876700	52.65	-0.4	-0.75	53	53.55	52.6	17614
1778790300	53.05	0.55	1.05	52.5	53.1	52.45	13532
1778703900	52.5	-0.75	-1.41	53.45	53.55	52.25	31965
1778617500	53.25	0.35	0.66	53.05	53.6	52.8	18738
1778531100	52.9	0.3	0.57	52.65	53.15	52.6	21753
1778271900	52.6	-0.15	-0.28	52.95	53.25	52.3	19218
1778185500	52.75	-1.8	-3.30	54.45	54.65	52.3	42476
1778099100	54.55	0.2	0.37	54.2	54.55	53.9	14237
1778012700	54.35	0.15	0.28	54.45	54.55	54	15144
1777926300	54.2	-0.4	-0.73	54.55	54.65	54	23471
1777580700	54.6	0.3	0.55	54.25	54.6	53.75	19945
1777494300	54.3	0.1	0.18	54.4	54.65	54	23352
1777407900	54.2	0.65	1.21	53.8	54.3	53.5	29516
1777321500	53.55	-0.5	-0.93	54.2	54.4	53.4	18916
1777062300	54.05	-0.8	-1.46	54.95	54.95	54.05	12647
1776975900	54.85	0.65	1.20	54.15	54.85	54	34455
1776889500	54.2	-0.5	-0.91	54.9	55	54	15942
1776803100	54.7	-0.4	-0.73	55.25	55.3	54.4	13287
1776716700	55.1	-0.2	-0.36	55.15	55.5	54.9	18797
1776457500	55.3	0.45	0.82	54.85	55.4	54.35	11141
1776371100	54.85	0.7	1.29	54.1	54.85	54.05	12643
1776284700	54.15	0.05	0.09	54.25	54.7	53.7	15819
1776198300	54.1	0.2	0.37	53.65	54.15	53.35	11470
1776111900	53.9	-0.4	-0.74	54.45	54.45	53.6	16057
1775852700	54.3	0.25	0.46	54.25	54.35	53.8	16950
1775766300	54.05	0.2	0.37	54.15	54.3	53.45	9665
1775679900	53.85	0.15	0.28	54	54.2	53.05	16612
1775593500	53.7	-0.33	-0.61	53.65	53.9	53.25	18996
1775161500	54.03	0.58	1.09	53.29	54.32	53.24	22831
1775075100	53.45	0.57	1.08	53.02	53.53	52.65	24788
1774988700	52.88	-0.51	-0.96	53.11	53.49	52.74	14231
1774902300	53.39	0.83	1.58	53.09	53.86	52.66	13720
1774646700	52.56	0.06	0.11	52.42	53.08	52.05	20716
1774560300	52.5	0.33	0.63	52.14	52.58	51.82	28878
1774473900	52.17	-0.09	-0.17	52.23	52.97	51.74	22805
1774387500	52.26	-0.35	-0.67	52.53	52.85	52.02	41246
1774301100	52.61	-0.13	-0.25	53	53.89	51.94	34135
1774041900	52.74	-1.27	-2.35	54.44	54.46	52.43	31399
1773955500	54.01	-1.09	-1.98	55.13	55.13	54.01	46756
1773869100	55.1	-0.61	-1.09	55.73	56.09	54.55	25759
1773782700	55.71	-0.8	-1.42	56.31	56.74	55.51	12112
1773696300	56.51	0.12	0.21	56.6	57.03	56.05	14949
1773437100	56.39	-0.22	-0.39	56.41	57.21	56.36	9958
1773350700	56.61	0.78	1.40	55.83	56.77	55.61	13528
1773264300	55.83	-0.19	-0.34	56.08	56.15	55.4	10344
1773177900	56.02	0.25	0.45	55.58	56.28	55.27	12007
1773091500	55.77	-0.06	-0.11	55.15	56.07	54.62	31617
1772832300	55.83	-0.05	-0.09	55.67	56.1	55.41	15101
1772745900	55.88	-0.76	-1.34	56.68	56.79	55.68	16890