Reeltime Rentals Inc (ID)【RLTR】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	0.002576	19.3335334734	0.013324	0.0159	0.012	146535	0.012881	CS
4	0.0039	32.5	0.012	0.0159	0.0087	181770	0.01321148	CS
12	0.0034	27.2	0.0125	0.0163	0.0084	173893	0.01320369	CS
26	0.0073	84.8837209302	0.0086	0.0175	0.007178	189166	0.01317018	CS
52	0.00306	23.8317757009	0.01284	0.0289	0.0044	293499	0.01411948	CS
156	0.01015	176.52173913	0.00575	0.0293	0.0015	245028	0.01248223	CS
260	-0.09815	-86.058746164	0.11405	0.21	0.0015	265483	0.02495553	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
1780694940	0.0159	0.002725	20.68	0.014	0.0159	0.01323	419481
1780608540	0.013175	0.000175	1.35	0.01285	0.01325	0.0125	143891
1780522140	0.013	0.000633	5.12	0.01236	0.0139	0.012	266718
1780435740	0.012367	-8.3E-5	-0.67	0.01256	0.0131	0.0122	67244
1780349340	0.0124499	-0.00105	-7.78	0.0131	0.014	0.012	187822
1780090080	0.0135	0.000141	1.06	0.013324	0.0135	0.013225	67000
1780003320	0.013359	0.001769	15.26	0.0122	0.0135	0.011885	202381
1779917340	0.01159	-0.002095	-15.31	0.01257	0.013	0.0114	193170
1779830940	0.013685	-0.000315	-2.25	0.014	0.014	0.0129	59550
1779484920	0.014	0	0.00	0.0125	0.014	0.011	240500
1779398880	0.014	0	0.00	0.01305	0.014	0.0121	38655
1779312300	0.014	-0.0005	-3.45	0.0131	0.014	0.013	162450
1779225660	0.0145	0.0017	13.28	0.01	0.0145	0.00935	727523
1779139740	0.0128	-0.0017	-11.72	0.012208	0.0128	0.01145	41167
1778880000	0.0145	0.00252	21.04	0.0124	0.0145	0.0087	337221
1778793900	0.01198	0.00178	17.45	0.0103	0.01198	0.0103	300842
1778707380	0.0102	-0.00175	-14.64	0.0118	0.0132	0.0102	176890
1778621340	0.01195	-5.0E-5	-0.42	0.0118	0.01195	0.0118	6766
1778534940	0.012	5.0E-5	0.42	0.0118	0.012	0.0118	16125
1778275200	0.01195	-5.0E-5	-0.42	0.012	0.012	0.01105	217720
1778188920	0.012	0	0.00	0.012	0.012	0.012	0
1778102520	0.012	-0.00018	-1.48	0.01162	0.012	0.010518	133000
1778016000	0.01218	0.00108	9.73	0.01095	0.0129	0.0091	81955
1777930140	0.0111	-0.0019	-14.62	0.013	0.013	0.0111	4200
1777671000	0.013	0.0023	21.50	0.0107	0.013	0.0091	23900
1777584540	0.0107	-0.0023	-17.69	0.01	0.0107	0.0095999	218020
1777498140	0.013	0.000351	2.77	0.01175	0.013	0.0088	122027
1777411800	0.012649	0.002449	24.01	0.0097	0.0132	0.0097	141924
1777325400	0.0102	-0.00195	-16.05	0.01256	0.01256	0.01	28631
1777065780	0.01215	0.0005501	4.74	0.01215	0.0132	0.01215	11200
1776979740	0.0115999	-0.00115	-9.02	0.0115999	0.0115999	0.0115999	30000
1776893280	0.0127499	-0.00025	-1.92	0.01202	0.0127499	0.01202	21550
1776806940	0.013	-0.0008	-5.80	0.0127	0.0138	0.012483	42250
1776720540	0.0138	0.0011	8.66	0.0132	0.0138	0.0115	96460
1776460800	0.0127	0.0004	3.25	0.01225	0.0127	0.011	9000
1776374940	0.0123	-0.00103	-7.73	0.0111	0.01294	0.0105	114130
1776288360	0.01333	-0.000174	-1.29	0.01196	0.01333	0.01196	14365
1776202140	0.013504	-0.000396	-2.85	0.013254	0.013504	0.013254	17565
1776115740	0.0139	0.0012	9.45	0.0139	0.0139	0.0134	62850
1775856000	0.0127	-0.0017	-11.81	0.0127	0.0127	0.0127	135220
1775769900	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1775683500	0.0144	-0.0008	-5.26	0.0142	0.0158	0.0108	117000
1775596800	0.0152	0.00135	9.75	0.0115999	0.0152	0.0115999	70250
1775510940	0.01385	-0.00245	-15.03	0.014	0.01525	0.01185	306650
1775164920	0.0162999	0.0011499	7.59	0.0162999	0.0162999	0.0155	51000
1775078400	0.01515	0.00015	1.00	0.015	0.0162999	0.0149	248550
1774992540	0.015	5.0E-5	0.33	0.015	0.015	0.015	2530
1774906080	0.01495	-9.5E-5	-0.63	0.01598	0.0162199	0.0149	239622
1774646940	0.015045	0.001545	11.44	0.0135	0.016	0.0131	1329673
1774560480	0.0135	0.00194	16.78	0.0119	0.0139	0.0119	898416
1774473900	0.01156	0.00281	32.11	0.00904	0.0122	0.0084	1238708
1774387560	0.00875	-0.00055	-5.91	0.0092	0.0092339	0.00848	140234
1774300800	0.0092999	-0.00175	-15.84	0.0094	0.009978	0.00924	76126
1774041960	0.01105	-0.0001	-0.90	0.011	0.01105	0.011	36000
1773955740	0.01115	0.00175	18.62	0.01115	0.01115	0.01115	8000
1773869340	0.0094	-0.0034	-26.56	0.0129	0.0129	0.0092999	22900
1773782700	0.0128	0.0003	2.40	0.010245	0.0128	0.0092999	16156
1773696540	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1773437340	0.0125	0.00042	3.48	0.0125	0.0125	0.0125	442
1773350400	0.01208	8.0E-5	0.67	0.0092	0.01208	0.0092	12611
1773264540	0.012	-0.0012	-9.09	0.0086	0.013	0.0086	48100
1773178080	0.0132	0.00095	7.76	0.0122	0.0132	0.0113	48700
1773091740	0.01225	0.00257	26.55	0.009	0.01225	0.0083	99500
1772836140	0.00968	-0.00032	-3.20	0.0088	0.00968	0.0085	68344