Russel Metals Inc【RUS】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	-3.63	-5.72374645222	63.42	64.08	59.17	296161	61.58748605	CS
4	-1.84	-2.98555898102	61.63	64.26	59.17	286023	62.26840936	CS
12	11.81	24.6144226761	47.98	64.26	47.88	224330	58.58389182	CS
26	15.68	35.5474948991	44.11	64.26	43.38	227926	52.65093911	CS
52	17.24	40.5170387779	42.55	64.26	39.09	192305	48.11986654	CS
156	24.49	69.3767705382	35.3	64.26	33.4	180587	43.12905793	CS
260	26.03	77.1030805687	33.76	64.26	23.8	207750	37.84425078	CS

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
1782510000	59.79	-0.45	-0.75	60	60.17	59.4	199983
1782423600	60.24	0.21	0.35	60.05	61.15	59.9	402422
1782337200	60.03	-1.76	-2.85	61.79	61.79	59.17	266901
1782250800	61.79	-1.81	-2.85	62.61	62.91	61.54	348727
1782164400	63.6	0.23	0.36	63.25	64.08	62.78	271595
1781905200	63.37	-0.11	-0.17	63.42	63.69	63.06	191158
1781818800	63.48	0.59	0.94	63.14	63.75	63	151368
1781732400	62.89	-0.26	-0.41	63.15	63.32	62.41	288371
1781646000	63.15	0.56	0.89	62.64	63.62	62.64	268143
1781559600	62.59	0.62	1.00	62.55	63.18	62.35	145576
1781300400	61.97	-0.23	-0.37	62.65	62.9	61.9	194580
1781214000	62.2	1.34	2.20	61.15	62.2	61.15	237002
1781127600	60.86	-1.95	-3.10	62.79	62.79	60.24	404918
1781041200	62.81	-0.23	-0.36	63.1	63.91	61.7	288408
1780954800	63.04	0.97	1.56	62.27	63.72	62.2	522890
1780695600	62.07	-1.88	-2.94	63.06	63.39	61.7	361665
1780609200	63.95	0.87	1.38	62.85	64.26	62.66	223819
1780522800	63.08	0.55	0.88	62.52	63.2	61.83	255040
1780436400	62.53	1.11	1.81	61.2	63.59	61.2	339485
1780350000	61.42	-1.02	-1.63	62.25	62.42	60.75	243972
1780090800	62.44	0.81	1.31	61.63	62.56	61.63	314422
1780004400	61.63	0.99	1.63	60.36	62.3	59.93	255509
1779918000	60.64	0.41	0.68	60.03	61.17	59.93	247412
1779831600	60.23	0.46	0.77	59.77	61.1	59.6	312224
1779745200	59.77	0.17	0.29	59.68	60.41	59.49	82406
1779486000	59.6	1.37	2.35	58.25	59.61	58.25	184378
1779399600	58.23	-0.35	-0.60	58.51	58.65	57.98	336422
1779313200	58.58	0.57	0.98	58.08	59.14	57.31	372604
1779226800	58.01	-0.18	-0.31	58	58.97	57.11	408026
1778881200	58.19	-0.44	-0.75	58.17	58.47	57.48	161190
1778794800	58.63	0.11	0.19	58.97	59.15	57.79	221602
1778708400	58.52	0.98	1.70	57.72	58.68	57.47	326875
1778622000	57.54	0.33	0.58	57.25	57.7	56.55	350622
1778535600	57.21	0.2	0.35	57	57.53	56.59	264222
1778276400	57.01	0.8	1.42	56.9	57.36	56.2	309422
1778190000	56.21	-0.62	-1.09	57	58.6	56.18	272154
1778103600	56.83	3.35	6.26	57.77	58.15	56.26	469596
1778017200	53.48	0.44	0.83	53	54.15	52.95	140786
1777930800	53.04	0.21	0.40	52.62	53.71	52.6	231532
1777671600	52.83	-0.04	-0.08	53.13	53.24	52.63	91890
1777585200	52.87	0.84	1.61	52.23	53.12	52.21	227670
1777498800	52.03	0.14	0.27	51.39	52.65	51.39	108847
1777412400	51.89	-0.45	-0.86	52.34	52.51	51.5	129079
1777326000	52.34	0.33	0.63	52.21	52.74	52.01	89759
1777066800	52.01	0.43	0.83	51.42	52.03	51.29	143062
1776980400	51.58	0.76	1.50	50.79	51.88	50.79	121652
1776894000	50.82	0.44	0.87	51	51.22	50.44	190753
1776807600	50.38	0.24	0.48	50.24	50.83	50.24	222750
1776721200	50.14	0.7	1.42	49.46	50.21	49.16	77949
1776462000	49.44	0.53	1.08	49.64	50	49.37	67200
1776375600	48.91	-0.29	-0.59	49.29	49.44	48.85	68696
1776289200	49.2	-1.03	-2.05	50.31	50.31	49.08	76918
1776202800	50.23	-0.42	-0.83	50.87	50.98	49.89	88375
1776116400	50.65	0.05	0.10	50.52	51.05	50.11	150104
1775857200	50.6	0.21	0.42	50.55	51.02	50.49	86904
1775770800	50.39	0.52	1.04	49.67	50.53	49.67	101991
1775684400	49.87	1.67	3.46	49.42	50.25	49.1	142482
1775598000	48.2	-0.24	-0.50	48.23	49	47.9	84567
1775511600	48.44	0.48	1.00	47.98	48.49	47.88	73020
1775166000	47.96	-0.06	-0.12	47.45	48.33	47.35	139668
1775079600	48.02	0.02	0.04	48.24	48.35	47.84	265115
1774993200	48	0.71	1.50	47.71	48.25	47.6	312033
1774906800	47.29	0.1	0.21	47.55	48	47.24	105734