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	2.15	4.09134157945	52.55	55.55	52.45	35288	54.42632296	DE
4	2.2	4.19047619048	52.5	55.55	51.1	25962	53.29081094	DE
12	1.05	1.95712954334	53.65	55.55	51.1	21114	53.54142446	DE
26	6.4	13.2505175983	48.3	57.89	47.71	29034	53.06897004	DE
52	5.875	12.0327700973	48.825	57.89	47.4	31169	51.32562177	DE
156	2.78	5.35439137134	51.92	59.88	42.42	26763	51.02548063	DE
260	2.78	5.35439137134	51.92	59.88	42.42	26763	51.02548063	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	55.3	0.8	1.47	54.4	55.5	54.05	31841
1782419100	54.5	-0.1	-0.18	54.75	54.75	53.8	21972
1782332700	54.6	0.5	0.92	54.25	55	53.9	74368
1782246300	54.1	1.15	2.17	53.1	54.2	52.95	25125
1782159900	52.95	0.55	1.05	52.55	53.4	52.45	23135
1781900700	52.4	-0.35	-0.66	52.75	53.35	52.4	14874
1781814300	52.75	0	0.00	52.8	53.05	52.45	15164
1781727900	52.75	-0.75	-1.40	53.55	53.85	52.5	15616
1781641500	53.5	-0.1	-0.19	53.8	53.85	53.25	27334
1781555100	53.6	-0.6	-1.11	54.7	54.7	53.6	23789
1781295900	54.2	0.7	1.31	53.7	54.35	53.25	20138
1781209500	53.5	-0.3	-0.56	53.6	54.5	53.5	23949
1781123100	53.8	0.9	1.70	52.9	54.05	52.7	25641
1781036700	52.9	0.8	1.54	52.5	53.3	51.8	22106
1780950300	52.1	-0.75	-1.42	52.65	52.95	51.85	22611
1780691100	52.85	1.5	2.92	51.25	53.3	51.15	40862
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