Regency Affiliates Inc (ID)【RAFI】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	-0.04	-0.92807424594	4.31	4.31	4.25	1300	4.30112692	CS
4	0.11	2.64423076923	4.16	4.32	4.14	1414	4.23140707	CS
12	0.35	8.92857142857	3.92	4.5	3.92	1103	4.2472836	CS
26	-0.27	-5.94713656388	4.54	4.63	3.73	1107	4.18178755	CS
52	0.99	30.1829268293	3.28	6.9399	3.27	3211	4.31452052	CS
156	-1.48	-25.7391304348	5.75	6.9399	2.68	2899	4.30084807	CS
260	-2.23	-34.3076923077	6.5	6.9399	2.68	2520	4.50300319	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
1783027740	4.2699999	-0.03	-0.70	4.2699999	4.2699999	4.2699999	400
1782941100	4.3	0	0.00	4.3	4.3	4.3	0
1782854700	4.3	0	0.00	4.3	4.3	4.3	0
1782768300	4.3	-0.01	-0.23	4.28	4.3	4.25	2307
1782508860	4.3099999	0	0.00	4.3099999	4.3099999	4.3099999	0
1782422460	4.3099999	-0.01	-0.23	4.3099999	4.3099999	4.3099999	293
1782336300	4.32	0	0.00	4.32	4.32	4.32	0
1782249900	4.32	0	0.00	4.32	4.32	4.32	0
1782163500	4.32	0.09	2.13	4.25	4.32	4.25	2100
1781818140	4.23	0.08	1.93	4.21	4.23	4.21	700
1781731740	4.15	0	0.00	4.15	4.15	4.15	0
1781645340	4.15	0	0.00	4.15	4.15	4.15	0
1781558940	4.15	0.01	0.24	4.15	4.15	4.15	500
1781299620	4.14	0	0.00	4.14	4.14	4.14	0
1781213220	4.14	-0.02	-0.48	4.26	4.26	4.14	2000
1781126940	4.16	-0.02	-0.48	4.16	4.16	4.16	2000
1781040480	4.18	0	0.00	4.18	4.18	4.18	0
1780954080	4.18	0	0.00	4.18	4.18	4.18	0
1780694880	4.18	0	0.00	4.18	4.18	4.18	0
1780608480	4.18	0	0.00	4.18	4.18	4.18	0
1780522080	4.18	0	0.00	4.18	4.18	4.18	0
1780435680	4.18	0	0.00	4.18	4.18	4.18	0
1780349280	4.18	0	0.00	4.18	4.18	4.18	0
1780090080	4.18	-0.02	-0.50	4.18	4.18	4.18	200
1780003500	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779917100	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779830700	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779485100	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779398700	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779312300	4.2009999	-0.3	-6.64	4.18	4.2009999	4.18	2400
1779226200	4.5	0	0.00	4.5	4.5	4.5	0
1779139800	4.5	0	0.00	4.5	4.5	4.5	0
1778880600	4.5	0	0.00	4.5	4.5	4.5	0
1778794200	4.5	0	0.00	4.5	4.5	4.5	0
1778707800	4.5	0	0.00	4.5	4.5	4.5	0
1778621400	4.5	0	0.00	4.5	4.5	4.5	0
1778535000	4.5	0	0.00	4.5	4.5	4.5	0
1778275800	4.5	0	0.00	4.5	4.5	4.5	0
1778189400	4.5	0	0.00	4.5	4.5	4.5	0
1778103000	4.5	0	0.00	4.5	4.5	4.5	0
1778016600	4.5	0	0.00	4.5	4.5	4.5	0
1777930200	4.5	0	0.00	4.5	4.5	4.5	0
1777671000	4.5	0	0.00	4.5	4.5	4.5	0
1777584600	4.5	0	0.00	4.5	4.5	4.5	0
1777498200	4.5	0	0.00	4.5	4.5	4.5	0
1777411800	4.5	0.08	1.77	4.48	4.5	4.48	541
1777325400	4.4216	0.02	0.56	4.4	4.43	4.4	1000
1777065780	4.397	0.09	2.02	4.4	4.4	4.397	2000
1776979740	4.3098	0.39	9.94	4.3098	4.3098	4.3098	500
1776892800	3.92	0	0.00	3.92	3.92	3.92	0
1776806400	3.92	0	0.00	3.92	3.92	3.92	0
1776720000	3.92	0	0.00	3.92	3.92	3.92	0
1776460800	3.92	0	0.00	3.92	3.92	3.92	0
1776374400	3.92	0	0.00	3.92	3.92	3.92	0
1776288000	3.92	0	0.00	3.92	3.92	3.92	0
1776201600	3.92	0	0.00	3.92	3.92	3.92	0
1776115200	3.92	0	0.00	3.92	3.92	3.92	0
1775856000	3.92	0	0.00	3.92	3.92	3.92	100
1775770140	3.92	-0.26	-6.22	3.92	3.92	3.92	1000
1775635200	4.18	0	0.00	4.18	4.18	4.18	0
1775548800	4.18	0	0.00	4.18	4.18	4.18	0
1775462400	4.18	0	0.00	4.18	4.18	4.18	0