Redfin Corporation【R2DF34】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	-0.41	-4.08773678963	10.03	10.13	9.6	107	9.9153125	DR
4	-0.21	-2.13631739573	9.83	11.04	9.13	5919	10.28704133	DR
12	1.7	21.4646464646	7.92	11.04	7.19	3230	10.24171099	DR
26	-0.44	-4.37375745527	10.06	11.04	7.19	4269	9.69725401	DR
52	4.46	86.4341085271	5.16	13.42	4.43	4844	8.62042132	DR
156	-4.49	-31.8214032601	14.11	14.11	2.68	6946	7.35572887	DR
260	-33.9	-77.8952205882	43.52	44.09	2.68	6736	7.3605831	DR

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
1743802200	9.6199999	-0.07	-0.72	9.6	9.6199999	9.6	253
1743715800	9.69	-0.38	-3.77	9.78	9.78	9.69	60
1743629400	10.07	0.15	1.51	10.13	10.13	10.07	82
1743543000	9.92	0	0.00	9.92	9.92	9.92	0
1743456600	9.92	0	0.00	9.92	9.92	9.92	0
1743197400	9.92	0.03	0.30	10.03	10.03	9.92	178
1743111000	9.89	0	0.00	9.89	9.89	9.89	0
1743024600	9.89	-0.23	-2.27	10.15	10.15	9.89	159
1742938200	10.12	-0.32	-3.07	10.48	10.48	10.07	507
1742851740	10.44	-0.06	-0.57	10.47	10.47	10.44	1751
1742592600	10.5	0.29	2.84	10.67	10.67	10.45	44
1742506200	10.21	-0.14	-1.35	11.04	11.04	10.21	1869
1742419800	10.35	0	0.00	10.35	10.35	10.35	0
1742333400	10.35	-0.43	-3.99	10.49	10.49	10.31	5998
1742247000	10.78	1.09	11.25	10.64	10.88	10.64	37092
1741987800	9.69	-0.2	-2.02	9.69	9.69	9.69	1
1741901400	9.89	0.23	2.38	10.08	10.18	9.5	35194
1741814940	9.66	0.23	2.44	9.43	9.67	9.43	28
1741728600	9.43	-0.09	-0.95	9.34	9.5	9.16	812
1741642140	9.52	1.25	15.11	9.83	9.98	9.13	5008
1741383000	8.27	0	0.00	8.27	8.27	8.27	0
1741296600	8.27	0	0.00	8.27	8.27	8.27	0
1741210200	8.27	0	0.00	8.27	8.27	8.27	0
1740778200	8.27	0	0.00	8.27	8.27	8.27	0
1740691800	8.27	0	0.00	8.27	8.27	8.27	0
1740605400	8.27	0	0.00	8.27	8.27	8.27	0
1740519000	8.27	0.53	6.85	8.27	8.27	8.27	3
1740432600	7.74	0	0.00	7.74	7.74	7.74	0
1740173400	7.74	-0.66	-7.86	8.35	8.35	7.74	1012
1740087000	8.4	0.45	5.66	8.53	8.53	8.32	78
1740000600	7.95	0	0.00	7.95	7.95	7.95	0
1739914200	7.95	0	0.00	7.95	7.95	7.95	0
1739827800	7.95	0	0.00	7.95	7.95	7.95	1
1739568540	7.95	0	0.00	7.95	7.95	7.95	0
1739482140	7.95	0	0.00	7.95	7.95	7.95	0
1739395740	7.95	0	0.00	7.95	7.95	7.95	0
1739309340	7.95	0	0.00	7.95	7.95	7.95	0
1739222940	7.95	0.45	6.00	7.95	7.95	7.95	10
1738963800	7.5	0	0.00	7.5	7.5	7.5	0
1738877400	7.5	0	0.00	7.5	7.5	7.5	0
1738791000	7.5	0	0.00	7.5	7.5	7.5	0
1738704600	7.5	-0.21	-2.72	7.5	7.5	7.5	1
1738618200	7.71	-0.6	-7.22	7.5	7.71	7.5	11
1738358940	8.31	0	0.00	8.31	8.31	8.31	0
1738272540	8.31	-0.09	-1.07	8.31	8.31	8.31	30
1738186140	8.4	0	0.00	8.4	8.4	8.4	0
1738099740	8.4	0.68	8.81	8.23	8.4	8.23	101
1738013340	7.72	0	0.00	7.72	7.72	7.72	0
1737754140	7.72	0	0.00	7.72	7.72	7.72	0
1737667740	7.72	0	0.00	7.72	7.72	7.72	96
1737581340	7.72	0	0.00	7.72	7.72	7.72	0
1737494940	7.72	0	0.00	7.72	7.72	7.72	0
1737408540	7.72	0	0.00	7.72	7.72	7.72	0
1737149340	7.72	0	0.00	7.72	7.72	7.72	0
1737062940	7.72	0	0.00	7.72	7.72	7.72	0
1736976540	7.72	0.46	6.34	7.72	7.72	7.72	290
1736890140	7.26	0	0.00	7.26	7.26	7.26	0
1736803740	7.26	0.07	0.97	7.26	7.26	7.26	1
1736544540	7.19	-0.65	-8.29	7.92	7.92	7.19	22
1736458140	7.84	0	0.00	7.84	7.84	7.84	0
1736371740	7.84	0.05	0.64	7.84	7.84	7.84	1
1736285400	7.79	-0.26	-3.23	7.79	7.79	7.79	5
1736168400	8.05	0	0.00	8.05	8.05	8.05	0