Russell Metals Inc (PK)【RUSMF】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	-1.4	-3.08370044053	45.4	45.9131	44	9337	45.28994513	CS
4	0.14	0.31919744642	43.86	45.9131	41.95	13739	43.40792739	CS
12	10.31	30.6025526863	33.69	45.9131	33.33	17368	38.54988065	CS
26	13.71	45.262462859	30.29	45.9131	30.29	16362	36.28836014	CS
52	12.21	38.4083044983	31.79	45.9131	27.78	11502	34.71570931	CS
156	16.55	60.29143898	27.45	45.9131	24.34	7408	32.25841786	CS
260	15.795	56.0007090941	28.205	45.9131	17.67	4899	30.83404415	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	44.26	0	0.00	44.26	44.26	44.26	0
1781040540	44.26	-1.65	-3.60	44.25	44.26	44.25	7039
1780954140	45.9131	0	0.00	45.9131	45.9131	45.9131	0
1780694940	45.9131	0	0.00	45.9131	45.9131	45.9131	0
1780608540	45.9131	0.51	1.13	45.4	45.9131	45.4	11634
1780522140	45.4	0	0.00	45.4	45.4	45.4	0
1780435740	45.4	0.1	0.22	44.99	45.4	44.99	11590
1780349280	45.3	0	0.00	45.3	45.3	45.3	0
1780090080	45.3	0.35	0.78	45.3	45.3	45.3	5791
1780003320	44.95	1.6	3.69	44.95	44.95	44.95	11798
1779917340	43.351	0	0.00	43.351	43.351	43.351	0
1779830940	43.351	0.5	1.17	43.645	43.645	43.351	41453
1779484920	42.85	0.55	1.30	42.8	42.85	42.8	12063
1779398880	42.3	0.2	0.48	42.3	42.3	42.3	7961
1779312060	42.1	0	0.00	42.1	42.1	42.1	0
1779225660	42.1	-0.68	-1.59	42.1	42.1	42.1	39627
1779139740	42.78	0.83	1.98	42.78	42.78	42.78	1200
1778880000	41.95	-0.7	-1.64	41.95	41.95	41.95	8200
1778793900	42.65	0.14	0.34	43.86	43.86	42.65	6509
1778707380	42.505	0.95	2.30	42.56	42.56	42.505	19545
1778621340	41.5507	0	0.00	41.5507	41.5507	41.5507	0
1778534940	41.5507	-0.16	-0.38	41.5507	41.5507	41.5507	26406
1778275200	41.71	0	0.00	41.71	41.71	41.71	0
1778188800	41.71	0.08	0.19	42.1	42.25	41.71	10110
1778102520	41.63	2.5	6.39	40.87	41.95	39.9	44255
1778016000	39.13	0.29	0.75	39.04	39.13	39.04	22286
1777930200	38.84	0	0.00	38.84	38.84	38.84	0
1777671000	38.84	1.04	2.75	38.965	38.965	38.84	12633
1777584600	37.8023	0	0.00	37.8023	37.8023	37.8023	0
1777498200	37.8023	0	0.00	37.8023	37.8023	37.8023	0
1777411800	37.8023	-0.59	-1.53	37.8023	37.8023	37.8023	22056
1777325400	38.39	1.27	3.43	38.47	38.47	38.341	2304
1777066080	37.117	0	0.00	37.117	37.117	37.117	0
1776979680	37.117	0	0.00	37.117	37.117	37.117	0
1776893280	37.117	0.28	0.75	37.117	37.117	37.117	11466
1776806940	36.84	0.5	1.38	36.84	36.84	36.84	351
1776720000	36.34	0	0.00	36.34	36.34	36.34	0
1776460800	36.34	-0.08	-0.22	36.34	36.34	36.34	9888
1776374940	36.42	0	0.00	36.42	36.42	36.42	0
1776288540	36.42	0	0.00	36.42	36.42	36.42	0
1776202140	36.42	-0.32	-0.87	36.895	36.895	36.42	21698
1776115740	36.74	0.14	0.38	36.41	36.74	36.41	35101
1775856000	36.6	0.33	0.91	36.6	36.6	36.6	3662
1775770140	36.27	0.1	0.28	36.16	36.27	36.16	2403
1775683500	36.17	1.23	3.52	36.01	36.17	35.84	9081
1775596800	34.94	1.13	3.34	34.94	34.94	34.94	4369
1775510520	33.81	0	0.00	33.81	33.81	33.81	0
1775164920	33.81	-0.5	-1.47	33.81	33.9317	33.81	6374
1775078940	34.314	0	0.00	34.314	34.314	34.314	0
1774992540	34.314	0.57	1.70	34.314	34.314	34.314	100
1774906140	33.74	0	0.00	33.74	33.74	33.74	0
1774646940	33.74	-1.06	-3.04	33.94	34.09	33.74	6045
1774560360	34.7975	0	0.00	34.7975	34.7975	34.7975	0
1774473960	34.7975	0	0.00	34.7975	34.7975	34.7975	0
1774387560	34.7975	0.04	0.11	34.89	34.99	34.7975	30878
1774300800	34.76	1.05	3.11	34.76	34.76	34.66	16725
1774041960	33.71	-0.1	-0.30	33.33	33.71	33.33	116990
1773955740	33.81	-1.08	-3.10	33.69	33.81	33.69	25666
1773869100	34.89	0	0.00	34.89	34.89	34.89	0
1773782700	34.89	0.48	1.39	34.89	34.89	34.89	22655
1773696120	34.41	0.9	2.69	34.01	34.41	34.01	9361
1773437340	33.509999	-0.51	-1.50	33.509999	33.509999	33.509999	6421
1773350400	34.02	0.3	0.89	34.33	34.33	34.02	20765
1773216000	33.72	0	0.00	33.72	33.72	33.72	0