Chicago Atlantic Real Estate Finance Inc【REFI】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	-0.22	-1.91304347826	11.5	11.54	11.03	110678	11.25517478	CS
4	-0.43	-3.67207514944	11.71	12.055	11.03	138938	11.40716239	CS
12	-0.77	-6.39004149378	12.05	12.62	10.74	169024	11.78112734	CS
26	-1.435	-11.2858828156	12.715	13.49	10.74	151823	12.08998268	CS
52	-3.69	-24.6492985972	14.97	14.97	10.74	135202	12.64389486	CS
156	-3.71	-24.7498332221	14.99	17.65	10.74	115354	14.35063699	CS
260	-5.12	-31.2195121951	16.4	20.3	10.74	98393	14.69261635	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
1780612500	11.3	0.24	2.17	11.13	11.345	11.13	81030
1780526100	11.06	-0.22	-1.95	11.28	11.29	11.03	113252
1780439700	11.28	0.02	0.18	11.25	11.4459	11.25	106037
1780353300	11.26	-0.11	-0.97	11.36	11.36	11.235	120178
1780094100	11.37	-0.11	-0.96	11.5	11.54	11.34	132893
1780007700	11.48	-0.02	-0.17	11.46	11.52	11.415	142756
1779921300	11.5	0.18	1.59	11.33	11.5	11.33	90137
1779834900	11.32	0.02	0.18	11.38	11.42	11.255	122562
1779489300	11.3	-0.11	-0.96	11.41	11.49	11.29	104865
1779402900	11.41	0.02	0.18	11.37	11.47	11.21	79269
1779316500	11.39	0.12	1.06	11.26	11.44	11.2156	135548
1779230100	11.27	0.05	0.45	11.21	11.39	11.13	154237
1779143700	11.22	-0.04	-0.36	11.32	11.32	11.1	144391
1778884500	11.26	-0.06	-0.53	11.25	11.3183	11.1	166226
1778798100	11.32	-0.02	-0.18	11.39	11.5	11.305	122128
1778711700	11.34	-0.04	-0.35	11.38	11.38	11.21	213398
1778625300	11.38	-0.2	-1.73	11.64	11.66	11.35	171726
1778538900	11.58	-0.38	-3.18	11.95	11.97	11.56	134599
1778279700	11.96	0.34	2.93	11.71	12.055	11.64	304582
1778193300	11.62	-0.63	-5.14	12.2	12.2	11.5	309043
1778106900	12.25	0	0.00	12.35	12.38	12.19	162134
1778020500	12.25	0.29	2.42	12.03	12.26	12.03	142665
1777934100	11.96	-0.05	-0.42	12.03	12.125	11.9	83800
1777674900	12.01	0.1	0.84	11.96	12.09	11.86	112147
1777588500	11.91	0	0.00	11.89	12.09	11.85	176777
1777502100	11.91	-0.25	-2.06	12.08	12.115	11.83	148980
1777415700	12.16	-0.08	-0.65	12.2	12.265	12.12	118037
1777329300	12.24	0.09	0.74	12.16	12.32	12.16	97164
1777070100	12.15	0.25	2.10	11.9	12.17	11.805	123522
1776983700	11.9	-0.06	-0.50	12.02	12.05	11.88	155582
1776897300	11.96	0.22	1.87	11.78	11.99	11.77	224501
1776810900	11.74	-0.43	-3.53	12.15	12.24	11.74	176220
1776724500	12.17	0.06	0.50	12.04	12.17	11.99	110217
1776465300	12.11	0.25	2.11	11.95	12.14	11.8338	154458
1776378900	11.86	-0.09	-0.75	11.92	12.03	11.82	132234
1776292500	11.95	0.09	0.76	11.89	11.965	11.63	183407
1776206100	11.86	0.27	2.33	11.57	11.89	11.57	204688
1776119700	11.59	0.08	0.70	11.5	11.61	11.435	102643
1775860500	11.51	0.03	0.26	11.47	11.6	11.46	80997
1775774100	11.48	0.08	0.70	11.39	11.58	11.385	105591
1775687700	11.4	0.18	1.60	11.38	11.43	11.29	129449
1775601300	11.22	0.04	0.36	11.12	11.255	11.12	72436
1775514900	11.18	0.17	1.54	11.03	11.2	11.01	148773
1775169300	11.01	0.02	0.18	10.97	11.02	10.74	243638
1775082900	10.99	-0.33	-2.92	11.28	11.39	10.99	169922
1774996500	11.32	-0.34	-2.92	11.23	11.36	11.06	192856
1774910100	11.66	0.24	2.10	11.47	11.74	11.22	263821
1774650900	11.42	-0.51	-4.27	12	12.0859	11.415	258968
1774564500	11.93	-0.12	-1.00	12.05	12.115	11.91	206010
1774478100	12.05	0.04	0.33	12.09	12.225	12.0023	200494
1774391700	12.01	-0.39	-3.15	12.37	12.43	12.01	221633
1774305300	12.4	0.06	0.49	12.43	12.55	12.305	337951
1774046100	12.34	-0.1	-0.80	12.4	12.45	12.12	525555
1773959700	12.44	0.06	0.48	12.37	12.58	12.35	236621
1773873300	12.38	-0.1	-0.80	12.44	12.62	12.34	182925
1773786900	12.48	0.16	1.30	12.32	12.5	12.295	193567
1773700500	12.32	0.23	1.90	12.18	12.53	12.16	339589
1773441300	12.09	0	0.00	12.05	12.2	12.03	134591
1773354900	12.09	-0.06	-0.49	12.07	12.23	12.0001	93006
1773268500	12.15	-0.11	-0.90	12.25	12.2999	12.1	126454
1773182100	12.26	-0.01	-0.08	12.2	12.33	12.0887	99356
1773095700	12.27	0	0.00	12.22	12.33	11.95	98716
1772840100	12.27	-0.07	-0.57	12.21	12.27	12.095	196690
1772753700	12.34	0.02	0.16	12.25	12.435	12.24	75686