Rubicon Organics Inc (QX)【ROMJF】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	-0.0087	-2.6371627766	0.3299	0.3299	0.32	4299	0.32231014	CS
4	-0.01874	-5.51273754192	0.33994	0.3409	0.3015	10404	0.3269754	CS
12	-0.0655	-16.9381949832	0.3867	0.44	0.2736	33149	0.35296232	CS
26	-0.028	-8.01832760596	0.3492	0.44	0.2736	27713	0.35231555	CS
52	-0.0698	-17.8516624041	0.391	0.542	0.2736	37505	0.37240532	CS
156	-0.0114	-3.4275405893	0.3326	0.542	0.214	29607	0.33838683	CS
260	-1.5788	-83.0947368421	1.9	2.1	0.214	20490	0.41518154	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
1783459740	0.3212	0	0.00	0.3212	0.3212	0.3212	0
1783373340	0.3212	-0.0087	-2.64	0.3263	0.3263	0.32	7500
1783027680	0.3299	0	0.00	0.3299	0.3299	0.3299	0
1782941280	0.3299	0.01015	3.17	0.3299	0.3299	0.3299	1097
1782854880	0.31975	-0.00025	-0.08	0.31975	0.31975	0.31975	200
1782768300	0.32	0.005	1.59	0.32	0.32	0.32	6500
1782509280	0.315	-0.0079	-2.45	0.327825	0.327825	0.315	3700
1782422460	0.3229	0.0012	0.37	0.3015	0.3229	0.3015	34113
1782336000	0.3217	-0.0016	-0.49	0.3192	0.3217	0.31125	4296
1782250140	0.3232999	0.0046999	1.48	0.325	0.325	0.3232999	11225
1782163500	0.3186	-0.02126	-6.26	0.34	0.34	0.3168	16150
1781818140	0.33986	0.01365	4.18	0.33986	0.33986	0.33986	500
1781731740	0.32621	0.00181	0.56	0.3172	0.32621	0.316515	11950
1781645340	0.3244	-0.0108	-3.22	0.317125	0.3244	0.317125	1675
1781558940	0.3352	0	0.00	0.3352	0.3352	0.3352	0
1781299740	0.3352	-0.0057	-1.67	0.3338	0.34	0.314605	55620
1781213220	0.3409	0.01208	3.67	0.3409	0.3409	0.3409	1336
1781126940	0.32882	0.01382	4.39	0.33994	0.33994	0.32882	201
1781040540	0.315	0	0.00	0.315	0.315	0.315	0
1780954140	0.315	-0.0048	-1.50	0.31265	0.31795	0.309	22651
1780694940	0.3197999	0.0059899	1.91	0.3328999	0.3479	0.304	165719
1780608540	0.31381	-0.00199	-0.63	0.3127	0.3212999	0.31	24459
1780522140	0.3158	0.0146	4.85	0.3	0.3158	0.3	4884
1780435740	0.3012	-0.00345	-1.13	0.316	0.316	0.3012	3377
1780349340	0.3046499	-0.01535	-4.80	0.3036499	0.3332	0.2849999	36747
1780090080	0.32	0.02477	8.39	0.3169	0.32	0.3169	22715
1780003320	0.29523	-0.01027	-3.36	0.3089	0.3318	0.29523	35564
1779917340	0.3055	0.0064851	2.17	0.30608	0.3101999	0.30505	5323
1779830940	0.2990149	-0.015985	-5.07	0.29955	0.3232	0.2990149	22005
1779484920	0.315	-0.00774	-2.40	0.2736	0.3202999	0.2736	13947
1779398880	0.32274	0.01274	4.11	0.32	0.32274	0.315	18100
1779312300	0.31	0.0034	1.11	0.2988	0.318	0.2988	6496
1779225660	0.3066	-0.024636	-7.44	0.3183	0.3183	0.3038	19410
1779139740	0.3312359	0.0048359	1.48	0.2908	0.3575	0.2908	98950
1778880000	0.3264	-0.0098	-2.91	0.3357	0.3563	0.3	335093
1778793900	0.3362	-0.0293	-8.02	0.3483	0.3575	0.327	22539
1778707380	0.3655	0.0054001	1.50	0.3600999	0.3791	0.3600999	8150
1778621340	0.3600999	0.0031999	0.90	0.38	0.38	0.3432	10113
1778534940	0.3569	-0.00135	-0.38	0.35	0.3647	0.35	13523
1778275200	0.35825	-0.01135	-3.07	0.366	0.3714	0.35825	29288
1778188800	0.3696	-0.00616	-1.64	0.3829	0.4022	0.3696	24347
1778102520	0.37576	0.00046	0.12	0.37195	0.37576	0.37195	250
1778016000	0.3753	0.0051001	1.38	0.362	0.3753	0.362	35397
1777930140	0.3701999	-0.006	-1.59	0.3701999	0.3701999	0.3701999	200
1777671000	0.3762	-0.0162	-4.13	0.3812999	0.3812999	0.3762	54244
1777584540	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1777498140	0.3924	0.0054	1.40	0.414	0.414	0.37	64739
1777411800	0.387	-0.002	-0.51	0.3719	0.387	0.3719	333
1777325400	0.389	-0.0173	-4.26	0.389	0.3894	0.389	12250
1777065780	0.4063	0.0135	3.44	0.39555	0.4063	0.39555	11345
1776979740	0.3928	-0.0367	-8.54	0.420123	0.4259	0.3928	23803
1776893280	0.4295	0.0044	1.04	0.4163	0.4295	0.3978999	34500
1776806940	0.4251	0	0.00	0.4251	0.4251	0.4251	0
1776720540	0.4251	-0.0144	-3.28	0.43515	0.44	0.4251	880
1776460800	0.4395	0.04824	12.33	0.40538	0.4395	0.405	89510
1776374940	0.39126	-0.014545	-3.58	0.42	0.42675	0.39126	25100
1776288360	0.405805	0.015805	4.05	0.3867	0.4399	0.3867	238585
1776202140	0.39	0	0.00	0.3783599	0.39	0.37523	71872
1776115740	0.39	0.033	9.24	0.338	0.39	0.338	4725
1775856540	0.357	0	0.00	0.357	0.357	0.357	0
1775770140	0.357	0.0100001	2.88	0.358	0.358	0.357	3533
1775683500	0.3469999	-0.01	-2.80	0.354	0.37	0.3469999	20900