Regal Rexnord Corp【R2RX34】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	6.31	10.7331178772	58.79	66.4	58.79	268	60.16238237	DR
4	10.84	19.977884261	54.26	66.4	54.26	161	58.62238837	DR
12	10.56	19.3619361936	54.54	66.4	52.13	116	57.62505827	DR
26	18.17	38.7172384402	46.93	66.4	46.93	188	59.56148909	DR
52	20.85	47.1186440678	44.25	66.4	38.4	263	53.36311872	DR
156	25.74	65.3963414634	39.36	66.4	30.63	1078	47.96068366	DR
260	22.86	54.1193181818	42.24	66.4	30.63	1108	45.23277283	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
1781731740	63.65	0.88	1.40	63.65	63.65	63.65	9
1781645400	62.77	0.3	0.48	62.77	62.77	62.77	17
1781559000	62.47	3	5.04	62.47	62.47	62.47	34
1781299800	59.47	-0.58	-0.97	59.47	59.47	59.47	18
1781213400	60.05	2.5	4.34	58.79	60.05	58.79	1261
1781126940	57.55	-3.11	-5.13	57.55	57.55	57.55	11
1781040600	60.66	-0.86	-1.40	60.66	60.66	60.66	2
1780954140	61.52	3.37	5.80	61.52	61.52	61.52	14
1780695000	58.15	-2.28	-3.77	58.15	58.15	58.15	7
1780522200	60.43	1.46	2.48	60.43	60.43	60.43	73
1780435800	58.97	3.52	6.35	58.97	58.97	58.97	10
1780349400	55.45	-1.36	-2.39	55.45	55.45	55.45	16
1780090200	56.81	-0.37	-0.65	56.81	56.81	56.81	21
1780003800	57.18	-0.31	-0.54	56.24	57.18	56.24	1288
1779917400	57.49	-0.72	-1.24	57.49	57.49	57.49	40
1779830940	58.21	2.22	3.96	58.21	58.21	58.21	2
1779744600	55.99	0	0.00	55.99	55.99	55.99	0
1779485400	55.99	1.73	3.19	55.99	55.99	55.99	31
1779398940	54.26	0.01	0.02	54.26	54.26	54.26	35
1779312600	54.25	1.74	3.31	54.64	54.64	54.25	1268
1779226140	52.51	0.38	0.73	52.51	52.51	52.51	5
1779139800	52.13	-2.96	-5.37	52.13	52.13	52.13	15
1778880600	55.09	-2.82	-4.87	55.09	55.09	55.09	17
1778794140	57.91	0.96	1.69	57.91	57.91	57.91	3
1778707800	56.95	0.25	0.44	56.95	56.95	56.95	37
1778621400	56.7	-0.49	-0.86	56.7	56.7	56.7	23
1778535000	57.19	-1.37	-2.34	57.19	57.19	57.19	3
1778275800	58.56	1.2	2.09	58.56	58.56	58.56	2
1778189400	57.36	-5.83	-9.23	57.36	57.36	57.36	42
1778102940	63.19	2.24	3.68	63.19	63.19	63.19	43
1778016600	60.95	2.03	3.45	60.95	60.95	60.95	16
1777930200	58.92	-0.25	-0.42	59.04	59.04	58.92	1268
1777584600	59.17	1.51	2.62	59.17	59.17	59.17	4
1777498140	57.66	-0.13	-0.22	57.66	57.66	57.66	6
1777411800	57.79	-1.18	-2.00	57.79	57.79	57.79	5
1777325340	58.97	-0.08	-0.14	58.97	58.97	58.97	12
1777066200	59.05	-0.64	-1.07	59.05	59.05	59.05	20
1776979800	59.69	1.86	3.22	59.69	59.69	59.69	3
1776893400	57.83	0	0.00	57.83	57.83	57.83	0
1776720600	57.83	0.97	1.71	57.83	57.83	57.83	37
1776461400	56.86	2.5	4.60	56.86	56.86	56.86	14
1776375000	54.36	-3.84	-6.60	54.36	54.36	54.36	8
1776288600	58.2	0	0.00	58.2	58.2	58.2	0
1776202200	58.2	0	0.00	58.2	58.2	58.2	0
1776115800	58.2	-0.24	-0.41	58.2	58.2	58.2	4
1775856600	58.44	-0.24	-0.41	58.44	58.44	58.44	12
1775770200	58.68	0.68	1.17	58.68	58.68	58.68	42
1775683740	58	4.84	9.10	58	58	58	12
1775597340	53.16	0.11	0.21	53.16	53.16	53.16	4
1775511000	53.05	-0.19	-0.36	53.05	53.05	53.05	2
1775165400	53.24	-1.91	-3.46	53.24	53.24	53.24	37
1775078940	55.15	0.74	1.36	55.15	55.15	55.15	5
1774992540	54.41	1.01	1.89	53.33	54.41	53.33	44
1774906200	53.4	0	0.00	53.4	53.4	53.4	0
1774647000	53.4	-1.14	-2.09	53.4	53.4	53.4	15
1774560540	54.54	-2.03	-3.59	54.54	54.54	54.54	4
1774474140	56.57	1.16	2.09	56.57	56.57	56.57	8
1774387740	55.41	1.52	2.82	55.31	55.41	55.31	29
1774301340	53.89	2.68	5.23	54.24	54.24	53.89	26
1774042200	51.21	-1.97	-3.70	51.21	51.21	51.21	15
1773955740	53.18	-0.65	-1.21	53.18	53.18	53.18	3
1773869400	53.83	-1.67	-3.01	53.83	53.83	53.83	4