RTX Corp【RYTT34】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	4.16	2.76503821868	150.45	157.2	150.45	1414	155.57591629	DR
4	7.31	4.96266123557	147.3	157.2	142.94	2221	147.91769067	DR
12	-20.89	-11.9031339031	175.5	179.5	140.84	1429	153.52207445	DR
26	-6.35	-3.94507952286	160.96	190	140.84	1175	162.39897866	DR
52	24.09	18.4569414649	130.52	190	129.51	1271	151.1526367	DR
156	74.45	92.876746507	80.16	190	58.94	1732	108.35249702	DR
260	79.01	104.510582011	75.6	190	58.94	2436	91.6534462	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
1781299800	154.61	-0.95	-0.61	155.56	155.71	154.57	34
1781213400	155.56	1.56	1.01	154.21	155.56	154.21	18
1781126940	154	-2.46	-1.57	156.19999	156.19999	153.91999	10
1781040600	156.46	1.74	1.12	154.72999	157.19999	154.72999	1035
1780954140	154.72	-0.73	-0.47	155.44999	155.85	153.91999	195
1780695000	155.44999	6.81	4.58	150.44999	156.02	150.44999	5814
1780522200	148.63999	2.99	2.05	145.5	148.81	145.5	4508
1780435800	145.65	-0.15	-0.10	145.5	146.49	144.76	5281
1780349400	145.8	-4.65	-3.09	149.1	149.1	145.79	21348
1780090200	150.44999	0.22	0.15	150.6	151.65	149.1	44
1780003800	150.22999	0.42	0.28	149.69999	152.4	149.69999	522
1779917400	149.81	-0.79	-0.52	150.02	150.6	147.91999	469
1779830940	150.6	0.85	0.57	148	150.6	147.62	792
1779744600	149.75	2	1.35	147.69999	149.75	147.69999	5
1779485400	147.75	1.05	0.72	148.16999	154.27	146.65	363
1779398940	146.69999	1.24	0.85	145.46	147.88999	145.21	163
1779312600	145.46	-1.09	-0.74	146.5	146.87	144.47999	155
1779226140	146.55	1.23	0.85	147.3	148.5	146.55	487
1779139800	145.32	0.87	0.60	145.9	145.9	142.94	226
1778880600	144.44999	-1.5	-1.03	147.3	148.35	144.16	772
1778794140	145.94999	-2.85	-1.92	150	150	145.77	2938
1778707800	148.8	1.95	1.33	146.85	149.28	144.66999	328
1778621400	146.85	0.41	0.28	146.44	146.85	144.3	226
1778535000	146.44	2.59	1.80	140.97	146.44	140.97	328
1778275800	143.85	1.64	1.15	144.44999	144.44999	143.1	299
1778189400	142.21	-3.19	-2.19	142.49	144.84	142.11	313
1778102940	145.4	3.62	2.55	141.78	146.13999	141.78	413
1778016600	141.78	-1.72	-1.20	143.49	143.49	140.84	287
1777930200	143.5	-1.92	-1.32	145.41	145.41	143.1	4754
1777584600	145.41999	1.87	1.30	143.55	146.02	143.55	385
1777498140	143.55	-6.95	-4.62	149.99	149.99	142.94999	335
1777411800	150.5	6.5	4.51	144.5	150.5	143.6	3022
1777325340	144	-6.04	-4.03	150.01	150.01	143.4	352
1777066200	150.04	0.94	0.63	149.55	150.04	143.26	1198
1776979800	149.1	-6.61	-4.25	149	149.66	147.6	134
1776893400	155.71	-6.21	-3.84	160	160	148.96	893
1776720600	161.91999	-1.12	-0.69	164.68	164.68	161.91999	127
1776461400	163.04	-0.27	-0.17	160.09	164.96	160.09	2587
1776375000	163.31	-2.26	-1.36	163.38	165.76	162.86	352
1776288600	165.57	-3.41	-2.02	167.96	168.98	165.01	477
1776202140	168.98	1.19	0.71	167.07	169.61	167.07	75
1776115800	167.79	-0.51	-0.30	167.63	170.17	167.12	992
1775856600	168.3	-3.57	-2.08	179.5	179.5	165.8	2908
1775770200	171.87	-1.31	-0.76	171.87	173.4	171.87	2234
1775683740	173.18	3.38	1.99	166.69	173.18	166.69	199
1775597340	169.8	-0.54	-0.32	171.36	171.36	168.98	408
1775511000	170.34	1.87	1.11	168.47	170.5	167.95	225
1775165400	168.47	0.85	0.51	170	170	167.28	36
1775078940	167.62	1.38	0.83	166.25	169.66	166.25	1197
1774992540	166.24	1.85	1.13	163.37	167.36	163.37	182
1774906140	164.38999	-1.27	-0.77	162.34	166.09	162.34	335
1774647000	165.66	-2.81	-1.67	167.8	168.77	165.66	947
1774560540	168.47	-0.68	-0.40	170.35	170.35	167	853
1774474140	169.15	-1.34	-0.79	170.49	171.35	168.98	111
1774387740	170.49	-0.47	-0.27	169.11	171.02	168.3	454
1774301340	170.96	-3.29	-1.89	175.5	175.5	170.96	472
1774042200	174.25	0.34	0.20	175.5	176.8	174.25	6414
1773955740	173.91	-4.65	-2.60	175.5	175.68	173.2	987
1773869400	178.56	2.47	1.40	176.88	179.4	176.88	118
1773782940	176.09	-5.11	-2.82	180	180	174.29	306
1773696540	181.2	-0.24	-0.13	180	182.88	178.77	281