Arbor Realty Trust Inc【ABR-E】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
1783032000	15.95	0.1	0.63	15.85	15.9899	15.85	14530
1782945600	15.85	0	0.00	15.77	15.97	15.77	6649
1782859200	15.85	-0.1	-0.63	15.9	16.041599	15.79	45743
1782772800	15.95	0.05	0.31	15.9	16.059999	15.9	2696
1782513600	15.9	-0.02	-0.13	15.87	15.99	15.87	1473
1782427200	15.92	0.02	0.13	15.89	15.97	15.88	4412
1782340800	15.9	-0.11	-0.69	16	16.059999	15.85	17281
1782254400	16.01	0	0.00	15.99	16.2	15.99	9318
1782168000	16.01	-0.01	-0.09	16	16.05	15.9	10246
1781822400	16.024999	0.02	0.16	16	16.05	15.99	4555
1781736000	16	-0.09	-0.56	16.02	16.23	15.975	13470
1781649600	16.09	0.14	0.88	15.9	16.329999	15.9	5523
1781563200	15.95	-0.03	-0.19	16.02	16.1	15.925	8132
1781304000	15.98	0.05	0.31	15.98	16.059999	15.91	8180
1781217600	15.93	0.07	0.44	15.86	15.9499	15.86	3165
1781131200	15.86	-0.01	-0.06	15.85	15.86	15.75	3083
1781044800	15.87	0.05	0.32	15.75	15.95	15.75	6591
1780958400	15.82	0.13	0.83	15.7	16	15.7	12904
1780699200	15.69	-0.28	-1.75	16.04	16.219999	15.62	44890
1780612800	15.97	-0.16	-0.99	16.129999	16.3	15.97	23467
1780526400	16.129999	-0.26	-1.59	16.329999	16.399999	16.129999	11607
1780440000	16.39	0.02	0.12	16.329999	16.43	16.329999	4309
1780353600	16.37	0.04	0.24	16.329999	16.43	16.329999	3148
1780094400	16.329999	-0.19	-1.15	16.44	16.55	16.329999	10214
1780008000	16.52	-0.15	-0.90	16.61	16.7099	16.5	4178
1779921600	16.67	0.32	1.96	16.329999	16.67	16.329999	10495
1779835200	16.35	-0.06	-0.37	16.35	16.4299	16.329999	8654
1779489600	16.41	0	0.00	16.35	16.4188	16.329999	14454
1779403200	16.41	-0.08	-0.49	16.48	16.48	16.36	4205
1779316800	16.489999	-0.14	-0.84	16.54	16.605	16.42	16895
1779230400	16.629999	0	0.00	16.559999	16.719999	16.48	8228
1779144000	16.629999	0.13	0.76	16.62	16.69	16.54	10009
1778884800	16.504999	-0.06	-0.33	16.489999	16.573899	16.489999	5050
1778798400	16.559999	-0.01	-0.06	16.55	16.69	16.489999	18772
1778712000	16.57	-0.03	-0.18	16.67	16.6999	16.46	8756
1778625600	16.6	-0.2	-1.19	16.71	16.71	16.36	27427
1778539200	16.8	-0.11	-0.65	16.87	16.95	16.66	6310
1778280000	16.91	-0.08	-0.47	16.79	17	16.739999	14285
1778193600	16.99	0.13	0.77	16.81	16.99	16.8	10426
1778107200	16.86	0.04	0.27	16.89	16.89	16.82	2142
1778020800	16.815	0.02	0.09	16.75	16.815	16.75	5637
1777934400	16.8	-0.09	-0.51	16.8	16.8	16.75	3562
1777675200	16.8855	-0.02	-0.14	16.91	16.91	16.75	8988
1777588800	16.91	0.16	0.96	16.88	16.91	16.82	6155
1777502400	16.75	-0.02	-0.12	16.88	16.88	16.71	9006
1777416000	16.77	-0.13	-0.77	16.76	16.89	16.75	3285
1777329600	16.9	0.04	0.24	16.86	16.9	16.739999	4024
1777070400	16.86	0.02	0.12	16.86	16.91	16.815	2987
1776984000	16.84	-0.01	-0.06	16.719999	16.84	16.719999	4341
1776897600	16.85	0.01	0.03	16.81	16.91	16.73	4305
1776811200	16.845	-0.05	-0.27	16.85	16.89	16.8	3386
1776724800	16.89	0.08	0.48	16.89	16.89	16.801	4898
1776465600	16.81	0.04	0.24	16.82	16.89	16.78	11360
1776379200	16.77	-0.07	-0.42	16.84	16.84	16.71	2591
1776292800	16.84	-0.47	-2.72	16.93	16.93	16.75	17322
1776206400	17.31	0.06	0.35	17.25	17.39	17.206	6623
1776120000	17.25	0.04	0.23	17.21	17.3	17.21	2962
1775860800	17.21	0.03	0.17	17.18	17.385	17.18	6591
1775774400	17.18	0.34	2.02	16.84	17.265	16.84	15425
1775688000	16.84	-0.14	-0.82	17.03	17.19	16.77	24927
1775601600	16.98	0.03	0.18	16.81	17.01	16.8	5405
1775515200	16.95	0.16	0.95	16.88	17.02	16.8	6163