Arbor Realty Trust Inc【ABR-D】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1738885200	18.1884	-0.06	-0.34	18.2	18.29	18.15	9326
1738798800	18.25	-0.04	-0.22	18.16	18.32	18.16	18537
1738712400	18.29	0.09	0.49	18.25	18.3875	18.15	9557
1738626000	18.2	-0.04	-0.22	18.25	18.46	18.2	6589
1738366800	18.24	-0.1	-0.55	18.4	18.4	18.1411	12152
1738280400	18.34	0.06	0.33	18.25	18.405	18.25	10964
1738194000	18.28	-0.02	-0.11	18.35	18.35	18.26	7869
1738107600	18.3	-0.17	-0.92	18.42	18.47	18.2513	9904
1738021200	18.47	-0.02	-0.11	18.45	18.5	18.3501	6683
1737762000	18.49	0.06	0.30	18.31	18.5	18.31	6488
1737675600	18.4347	0	0.00	18.4347	18.4347	18.4347	0
1737589200	18.4347	0.01	0.08	18.5	18.69	18.34	9985
1737502800	18.42	0.07	0.38	18.5	18.5	18.24	12933
1737157200	18.35	-0.05	-0.27	18.41	18.69	18.3	13197
1737070800	18.4	-0.1	-0.54	18.41	18.59	18.4	18072
1736984400	18.5	-0.4	-2.12	18.71	18.7306	18.4	21500
1736898000	18.9	0.17	0.89	18.75	19.13	18.75	14499
1736811600	18.7333	0.1	0.55	18.75	18.9802	18.56	37185
1736552400	18.63	-0.37	-1.92	19.04	19.25	18.6	20304
1736379600	18.995	-0.08	-0.39	19.01	19.1	18.995	11184
1736293200	19.07	-0.08	-0.42	19.1	19.2485	18.98	4086
1736206800	19.1499	-0.08	-0.40	19.06	19.1712	19.05	9642
1735947600	19.2272	0.23	1.20	19.1	19.2272	18.8334	9027
1735861200	19	0.46	2.48	18.6	19	18.6	10714
1735688400	18.54	-0.27	-1.44	18.87	19.0753	18.15	99620
1735602000	18.81	-0.04	-0.21	18.74	19.08	18.65	13763
1735342800	18.85	-0.15	-0.79	19.1	19.1	18.72	25631
1735256400	19	-0.02	-0.11	19.08	19.1	19	10273
1735077840	19.02	-0.09	-0.47	19.01	19.0859	19	13320
1734997200	19.11	0.34	1.81	18.75	19.11	18.68	44744
1734738000	18.77	-0.08	-0.42	18.8	18.9	18.77	8644
1734651600	18.85	-0.34	-1.77	19.2	19.2	18.76	34270
1734565200	19.19	0.14	0.73	19.05	19.5	18.9765	32276
1734478800	19.05	-0.45	-2.31	19.27	19.31	19.0311	10818
1734392400	19.5	0.02	0.10	19.41	19.5	19.09	10052
1734133200	19.48	0.18	0.93	19.3	19.48	19.03	12149
1734046800	19.3	0.29	1.53	19.08	19.3109	18.8258	21885
1733960400	19.01	-0.12	-0.63	19.07	19.35	19.006	26126
1733874000	19.13	-0.16	-0.83	19.46	19.46	19	22907
1733787600	19.29	0.21	1.10	19.05	19.4855	19.05	15264
1733528400	19.08	0.08	0.42	19.05	19.275	19.0386	25465
1733442000	19	-0.1	-0.52	19.1	19.19	19	27146
1733355600	19.1	0	0.00	19.43	19.43	19	17295
1733269200	19.1	-0.1	-0.52	19.25	19.25	19.0243	3667
1733182800	19.2	0	0.00	19.32	19.61	19.05	9368
1732917840	19.2	-0.02	-0.10	19.28	19.65	19.09	14435
1732750800	19.22	-0.01	-0.05	19.23	19.7199	19.11	16686
1732664400	19.23	-0.04	-0.21	19.35	19.6	19.0785	41665
1732578000	19.27	0.57	3.05	18.83	19.3968	18.81	31047
1732318800	18.7	0.31	1.67	18.45	18.8	18.45	29607
1732232400	18.392	0	0.01	18.4	18.94	18.28	19359
1732146000	18.39	0.09	0.49	18.3	18.7399	18.3	13277
1732059600	18.3	-0.28	-1.51	18.51	18.51	18.2	34275
1731973200	18.58	-0.22	-1.17	18.72	18.95	18.58	18590
1731714000	18.8	0.16	0.86	18.68	18.91	18.6	12277
1731627600	18.64	-0.38	-2.00	18.96	19.0038	18.6	19636
1731541200	19.02	0.03	0.16	19.1	19.1544	18.81	14064
1731454800	18.99	-0.2	-1.04	19.08	19.23	18.8	15142
1731368400	19.19	-0.35	-1.79	19.54	19.54	19.06	18672
1731109200	19.54	0.09	0.46	19.5	19.545	19.4	7563
1731022800	19.45	0.2	1.04	19.1341	19.46	19.015	15364