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	0.0282	9.01822833387	0.3127	0.3479	0.304	53258	0.3186104	CS
4	-0.0074	-2.12460522538	0.3483	0.3575	0.2736	47677	0.32106314	CS
12	-0.0222	-6.11401817681	0.3631	0.44	0.2736	34328	0.35756619	CS
26	0.00255	0.753657455298	0.33835	0.44	0.2736	31063	0.35454954	CS
52	0.0309	9.96774193548	0.31	0.542	0.2736	38041	0.370978	CS
156	0.0029	0.85798816568	0.338	0.542	0.214	29416	0.33871714	CS
260	-1.7291	-83.5314009662	2.07	2.16	0.214	20268	0.42556122	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
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
1775596800	0.357	-0.0114	-3.09	0.3578	0.3587	0.357	38310
1775510940	0.3684	-0.0105	-2.77	0.379	0.379	0.3684	1789
1775164920	0.3789	0.008	2.16	0.3524399	0.3789	0.3524399	14020
1775078400	0.3709	0.0139	3.89	0.3580999	0.3709	0.3580999	31512
1774992540	0.357	0.00558	1.59	0.3590999	0.3590999	0.34505	15000
1774906080	0.35142	-0.00258	-0.73	0.3436	0.3558	0.3436	10025
1774646940	0.354	0.002	0.57	0.352	0.3584	0.352	30000
1774560480	0.352	-0.0172	-4.66	0.3549	0.3573	0.352	17200
1774473900	0.3691999	0.0281799	8.26	0.3396	0.3691999	0.3396	27020
1774387560	0.34102	-0.01138	-3.23	0.3458	0.3479999	0.34102	10100
1774300800	0.3524	-0.01395	-3.81	0.3524	0.3524	0.3524	150
1774041960	0.36635	0.00166	0.46	0.36635	0.36635	0.36635	217
1773955740	0.36469	-0.00331	-0.90	0.3631	0.36469	0.3631	22600
1773869340	0.368	4.0E-5	0.01	0.3769	0.3769	0.368	10100
1773782700	0.36796	0.01194	3.35	0.36796	0.36796	0.36796	300
1773696120	0.35602	0.00412	1.17	0.35445	0.364	0.35445	10236
1773437340	0.3519	-0.016975	-4.60	0.3511349	0.3519	0.3511349	277
1773350400	0.368875	-0.017025	-4.41	0.368875	0.368875	0.368875	7945