Stingray Group Inc【RAY】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	-0.05	-0.348675034868	14.34	15	14.1	25029	14.50129491	CS
4	-0.32	-2.19028062971	14.61	15	13	27476	14.0600849	CS
12	-0.77	-5.11288180611	15.06	16.91	13	38399	14.75468391	CS
26	6.62	86.3102998696	7.67	18	7.67	25320	14.98793141	CS
52	6.62	86.3102998696	7.67	18	7.67	12406	14.98793141	CS
156	6.62	86.3102998696	7.67	18	7.67	4146	14.98793141	CS
260	6.62	86.3102998696	7.67	18	7.67	2491	14.98793141	CS

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
1780522800	14.29	-0.26	-1.79	14.77	14.77	14.29	15757
1780436400	14.55	-0.05	-0.34	14.4	14.6	14.11	20654
1780350000	14.6	0.5	3.55	14.49	15	14.36	68552
1780090800	14.1	-0.31	-2.15	14.42	14.42	14.1	8389
1780004400	14.41	0.31	2.20	14.34	14.58	14.21	11792
1779918000	14.1	0.03	0.21	13.96	14.29	13.96	23450
1779831600	14.07	0.29	2.10	13.64	14.17	13.64	19525
1779745200	13.78	0.01	0.07	13.5	13.9	13.5	11768
1779486000	13.77	-0.08	-0.58	13.85	13.87	13.6	26855
1779399600	13.85	-0.06	-0.43	14	14	13.65	29574
1779313200	13.91	0.64	4.82	13.44	13.97	13.42	25470
1779226800	13.27	-0.32	-2.35	13.5	13.7	13	67549
1778881200	13.59	-0.52	-3.69	14.01	14.07	13.59	48240
1778794800	14.11	-0.05	-0.35	14.16	14.64	14.11	26247
1778708400	14.16	0.15	1.07	13.9	14.5	13.79	25532
1778622000	14.01	-0.64	-4.37	14.71	14.73	14.01	36591
1778535600	14.65	-0.19	-1.28	14.71	14.8	14.36	20269
1778276400	14.84	0.05	0.34	14.68	14.89	14.68	13595
1778190000	14.79	0.18	1.23	14.61	14.92	14.46	22243
1778103600	14.61	-0.19	-1.28	14.8	14.91	14.5	27269
1778017200	14.8	0.02	0.14	14.76	15	14.5	29320
1777930800	14.78	-0.45	-2.95	15.23	15.38	14.75	25012
1777671600	15.23	0.51	3.46	15.11	15.35	14.74	25405
1777585200	14.72	0.34	2.36	14.1	14.8	14.1	40234
1777498800	14.38	-0.28	-1.91	14.5	14.5	14.1	43996
1777412400	14.66	-0.79	-5.11	15.33	15.45	14.6	44412
1777326000	15.45	-0.29	-1.84	15.5	15.7	15.3	24482
1777066800	15.74	0.08	0.51	15.95	15.97	15.65	32979
1776980400	15.66	-0.74	-4.51	16.469999	16.469999	15.5	56016
1776894000	16.399999	0.42	2.63	15.965	16.5	15.7	125089
1776807600	15.98	-0.31	-1.90	16.3	16.35	15.9	30933
1776721200	16.29	-0.02	-0.12	15.5	16.82	15.5	39271
1776462000	16.309999	0.11	0.68	16.3	16.91	16.11	26845
1776375600	16.2	0.37	2.34	15.88	16.2	15.65	20943
1776289200	15.83	0.13	0.83	15.96	15.96	15.36	41022
1776202800	15.7	0.22	1.42	15.5	15.85	15.5	54246
1776116400	15.48	0.73	4.95	14.86	16.16	14.86	80687
1775857200	14.75	-0.1	-0.67	15	15	14.75	18074
1775770800	14.85	-0.05	-0.34	14.85	14.95	14.6	13123
1775684400	14.9	0.56	3.91	14.96	14.97	14.59	41938
1775598000	14.34	-0.46	-3.11	14.82	14.82	14.34	17878
1775511600	14.8	-0.44	-2.89	15.41	15.41	14.74	22795
1775166000	15.24	0.39	2.63	14.93	15.39	14.85	55414
1775079600	14.85	0.42	2.91	14.75	15.08	14.06	52228
1774993200	14.43	0.4	2.85	14.05	14.7	14.04	92901
1774906800	14.03	-0.06	-0.43	13.75	14.46	13.75	13535
1774647600	14.09	-0.26	-1.81	14.29	14.52	14.07	72616
1774561200	14.35	-0.23	-1.58	14.24	14.6	14.24	40022
1774474800	14.58	0	0.00	15.16	15.16	14.24	66537
1774388400	14.58	-0.47	-3.12	14.9	15.65	14.58	87959
1774302000	15.05	1.05	7.50	13.63	15.1	13.63	33074
1774042800	14	0	0.00	14.48	14.48	13.61	34195
1773956400	14	-0.05	-0.36	13.75	14.17	13.75	13600
1773870000	14.05	-0.27	-1.89	13.85	14.35	13.85	16724
1773783600	14.32	0.45	3.24	13.59	14.33	13.59	21983
1773697200	13.87	-0.63	-4.34	14.26	14.5	13.86	113642
1773438000	14.5	-0.25	-1.69	15.65	15.65	14.4	32805
1773351600	14.75	-0.31	-2.06	15.06	15.1	14.75	75913
1773265200	15.06	0	0.00	15.87	15.87	15	24849
1773178800	15.06	-0.07	-0.46	15	15.25	15	17931
1773092400	15.13	-0.36	-2.32	15.25	15.34	15	76428
1772836800	15.49	-0.16	-1.02	15.6	15.75	15.25	36276
1772750400	15.65	0.11	0.71	15.33	15.7	15.25	24810
1772664000	15.54	0.29	1.90	15.9	15.9	15.25	33847