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	-0.75	-6.52173913043	11.5	11.5	10.61	215771	10.87451753	CS
4	-0.59	-5.20282186949	11.34	11.55	10.61	202735	11.11750175	CS
12	-0.75	-6.52173913043	11.5	12.38	10.61	163252	11.46255092	CS
26	-1.65	-13.3064516129	12.4	12.83	10.61	156753	11.77552001	CS
52	-3.45	-24.2957746479	14.2	14.57	10.61	142317	12.39063378	CS
156	-4.52	-29.6005239031	15.27	17.65	10.61	114813	14.15727805	CS
260	-5.65	-34.4512195122	16.4	20.3	10.61	100035	14.57568773	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	10.68	-0.15	-1.39	10.85	10.9552	10.6539	129889
1782945300	10.83	0.11	1.03	10.72	10.985	10.7	214371
1782858900	10.72	-0.35	-3.16	10.67	10.79	10.61	190319
1782772500	11.07	-0.34	-2.98	11.5	11.5	11.07	328503
1782513300	11.41	0.38	3.45	11.05	11.46	11.05	629856
1782426900	11.03	0.06	0.55	11.05	11.23	10.97	148615
1782340500	10.97	0.01	0.09	11	11.13	10.93	169313
1782254100	10.96	0.07	0.64	10.92	11.2	10.9	177089
1782167700	10.89	-0.56	-4.89	11.44	11.55	10.88	374052
1781822100	11.45	0.34	3.06	11.37	11.45	11.236	320217
1781735700	11.11	-0.07	-0.63	11.16	11.315	11.03	285555
1781649300	11.18	0.15	1.36	11.07	11.245	11.03	145412
1781562900	11.03	-0.34	-2.99	11.42	11.47	11.01	169299
1781303700	11.37	0.06	0.53	11.34	11.4	11.2403	71254
1781217300	11.31	-0.05	-0.44	11.4	11.44	11.27	56953
1781130900	11.36	0	0.00	11.38	11.465	11.36	61473
1781044500	11.36	0.12	1.07	11.32	11.445	11.32	102470
1780958100	11.24	-0.04	-0.35	11.34	11.39	11.2346	74586
1780698900	11.28	-0.02	-0.18	11.29	11.375	11.25	98128
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