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	-0.18	-0.289156626506	62.25	64.26	60.75	284796	62.54469132	CS
4	5.07	8.89473684211	57	64.26	56.55	276942	60.0625901	CS
12	15.85	34.2925140632	46.22	64.26	45.25	211784	54.43196708	CS
26	20.88	50.6919155135	41.19	64.26	40.93	216882	50.3721626	CS
52	18.57	42.6896551724	43.5	64.26	39.09	186016	46.65656224	CS
156	25.63	70.3347969265	36.44	64.26	33.4	179568	42.43113403	CS
260	29.37	89.8165137615	32.7	64.26	23.8	209236	37.37921227	CS

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
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
1774647600	47.19	-0.1	-0.21	47	47.34	46.74	109096
1774561200	47.29	-0.82	-1.70	47.91	48.3	47.19	202416
1774474800	48.11	0.38	0.80	48.31	48.35	47.86	198245
1774388400	47.73	0.14	0.29	47.32	48.22	47.26	243570
1774302000	47.59	1.38	2.99	46.74	47.86	46.71	237069
1774042800	46.21	-0.47	-1.01	46.56	46.94	45.25	773302
1773956400	46.68	-0.75	-1.58	46.83	46.83	45.9	143486
1773870000	47.43	-0.17	-0.36	47.04	47.78	47.04	221732
1773783600	47.6	0.61	1.30	47.08	47.85	47.08	202642
1773697200	46.99	0.76	1.64	46.22	47.14	46.22	100321
1773438000	46.23	0.31	0.68	46.29	46.77	45.75	185791
1773351600	45.92	-0.88	-1.88	46.34	47.05	45.88	317677
1773265200	46.8	0.1	0.21	46.34	47.12	46.34	224659
1773178800	46.7	0.23	0.49	46.33	47.3	46.31	291409
1773092400	46.47	-0.43	-0.92	46.11	47.43	45.25	257033