Diversified Healthcare Trust【DHCNL】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	0.1	0.539083557951	18.55	18.71	18.41	13638	18.69793161	CS
4	0.2	1.08401084011	18.45	19.1	18.01	25449	18.49972061	CS
12	-0.42	-2.20241216571	19.07	19.95	18.01	22919	18.92383715	CS
26	0.76	4.24818334265	17.89	19.95	17	31908	18.60456678	CS
52	2.07	12.4849215923	16.58	19.95	16.51	22226	18.37274687	CS
156	4.65	33.2142857143	14	19.95	12.41	18297	16.7376809	CS
260	-6.51	-25.8744038156	25.16	25.6725	10.19	22599	16.35467521	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	18.65	-0.06	-0.32	18.71	18.8	18.4502	8746
1783636500	18.71	0.02	0.11	18.6	18.71	18.4301	26276
1783550100	18.69	0.14	0.73	18.51	18.71	18.49	11706
1783463700	18.555	-0.16	-0.83	18.61	18.71	18.555	2737
1783377300	18.71	0.17	0.92	18.55	18.71	18.41	13833
1783031700	18.54	-0.15	-0.80	18.69	18.745	18.5319	8035
1782945300	18.69	0.32	1.74	18.49	18.745	18.49	8895
1782858900	18.37	0.08	0.44	18.1	18.54	18.1	223874
1782772500	18.29	0.09	0.49	18.25	18.42	18.03	13230
1782513300	18.2	-0.36	-1.91	18.47	18.5039	18.02	29114
1782426900	18.555	0.02	0.08	18.43	18.6999	18.01	36044
1782340500	18.54	-0.31	-1.64	18.9	18.91	18.51	14008
1782254100	18.85	-0.1	-0.53	18.87	18.87	18.55	18060
1782167700	18.95	-0.05	-0.26	18.97	19	18.69	18923
1781822100	19	0.15	0.80	18.73	19.1	18.73	15200
1781735700	18.85	0.04	0.21	18.74	18.86	18.71	2410
1781649300	18.81	0.21	1.12	18.54	18.905	18.54	5366
1781562900	18.602	0.2	1.10	18.56	18.8	18.25	6087
1781303700	18.4	-0.43	-2.28	18.45	18.735	18.4	4278
1781217300	18.83	0.26	1.40	18.5	18.83	18.33	11851
1781130900	18.57	-0.12	-0.64	18.66	18.72	18.24	17558
1781044500	18.69	-0.04	-0.19	18.81	18.865	18.6601	1215
1780958100	18.726	-0.14	-0.76	18.9	18.9639	18.65	23488
1780698900	18.87	0.07	0.37	18.77	18.96	18.72	17196
1780612500	18.8012	-0.12	-0.63	18.88	18.88	18.732	6875
1780526100	18.92	0.04	0.21	18.8	18.92	18.5775	2916
1780439700	18.88	-0.05	-0.26	18.99	18.99	18.75	7668
1780353300	18.93	-0.01	-0.05	19.04	19.04	18.6501	11294
1780094100	18.94	-0.16	-0.84	19.1	19.1	18.8385	18889
1780007700	19.1	-0.11	-0.57	19.15	19.19	18.8	163326
1779921300	19.21	0.08	0.42	19.07	19.21	18.6484	231427
1779834900	19.13	0.05	0.26	18.92	19.14	18.92	12925
1779489300	19.08	-0.03	-0.16	19.04	19.11	18.8079	14196
1779402900	19.11	-0.1	-0.52	19.17	19.17	18.94	10730
1779316500	19.21	0.11	0.58	19	19.22	18.7	6158
1779230100	19.1	-0.19	-0.98	19.2	19.2	18.999	14133
1779143700	19.29	0.18	0.94	19.1	19.29	19	5867
1778884500	19.11	-0.71	-3.58	19.36	19.48	19.11	9318
1778798100	19.82	0.22	1.12	19.61	19.95	19.6001	31629
1778711700	19.6	-0.1	-0.51	19.59	19.74	19.2001	6535
1778625300	19.7	0.02	0.10	19.68	19.78	19.36	23950
1778538900	19.68	0.23	1.18	19.36	19.9	19.36	31150
1778279700	19.45	0.22	1.12	19.19	19.49	19.12	14204
1778193300	19.234	0.23	1.24	19.05	19.25	19.01	21196
1778106900	18.9992	-0.07	-0.37	19.09	19.11	18.9992	2172
1778020500	19.07	-0.01	-0.05	19.05	19.1	18.92	11626
1777934100	19.08	0	0.00	18.99	19.08	18.9	4109
1777674900	19.08	0.22	1.17	19.02	19.099	18.76	6402
1777588500	18.86	0.06	0.32	18.9	19	18.6001	8226
1777502100	18.8	-0.1	-0.53	18.8	18.8	18.6	11096
1777415700	18.9	0.1	0.53	18.63	18.9	18.63	8703
1777329300	18.8	-0.24	-1.26	18.98	18.98	18.4364	2686
1777070100	19.04	-0.06	-0.31	19	19.04	18.89	22078
1776983700	19.1	0.14	0.74	18.73	19.1	18.73	11964
1776897300	18.96	0	0.00	18.95	18.96	18.72	17772
1776810900	18.96	-0.09	-0.47	18.98	18.98	18.81	7721
1776724500	19.05	-0.03	-0.16	18.99	19.07	18.63	5608
1776465300	19.08	0.04	0.21	19.07	19.09	18.61	12431
1776378900	19.04	-0.16	-0.83	19.2	19.2	18.4701	2726
1776292500	19.2	0.4	2.13	18.5001	19.2	18.5001	17553
1776206100	18.8	0.61	3.35	18.26	18.8	18.26	16362
1776119700	18.19	-0.01	-0.05	18.19	18.2	18.0101	2985