Arbor Realty Trust Inc【ABR】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	-0.43	-3.55371900826	12.1	12.19	11.35	2801657	11.87810458	CS
4	-0.67	-5.42949756888	12.34	12.7276	11.35	3467273	12.17558041	CS
12	-1.83	-13.5555555556	13.5	14.3267	11.35	3564000	12.5504719	CS
26	-3.675	-23.9491691105	15.345	15.755	11.35	2789044	13.43591753	CS
52	-1.315	-10.1270696958	12.985	15.94	11.35	3253061	13.52061259	CS
156	-5.58	-32.347826087	17.25	17.785	10.1	3381275	13.74535731	CS
260	7.08	154.248366013	4.59	20.74	3.78	2695755	13.86915511	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633600	11.77	-0.12	-1.01	11.78	11.895	11.7	2112319
1743547200	11.89	0.14	1.19	11.76	12.05	11.76	3889860
1743460800	11.75	-0.01	-0.09	11.5	11.77	11.35	3949128
1743201600	11.76	-0.28	-2.33	12.04	12.05	11.71	2440599
1743115200	12.04	-0.07	-0.58	12.085	12.19	11.9715	1668463
1743028800	12.11	0.01	0.08	12.1	12.1418	11.99	2060236
1742942400	12.1	-0.13	-1.06	12.25	12.27	12.02	2341767
1742856000	12.23	-0.04	-0.33	12.37	12.435	12.22	2431748
1742596800	12.27	-0.09	-0.73	12.33	12.46	12.22	2635458
1742510400	12.36	0.05	0.41	12.32	12.55	12.31	2871636
1742424000	12.31	0.03	0.24	12.27	12.4471	12.2	2460605
1742337600	12.28	0.05	0.41	12.18	12.325	12.11	2161090
1742251200	12.23	-0.18	-1.45	12.4	12.47	12.18	3000319
1741992000	12.41	0.35	2.90	12.2	12.4712	12.185	3441293
1741905600	12.06	-0.2	-1.63	12.3	12.35	12.035	2704137
1741819200	12.26	0.21	1.74	12.11	12.32	12.055	4102443
1741732800	12.05	-0.27	-2.19	12.37	12.39	11.8601	4910774
1741646400	12.32	0.09	0.74	12.1	12.7276	12.08	6884968
1741390800	12.23	-0.06	-0.49	11.81	12.33	11.6702	5342564
1741304400	12.29	-0.02	-0.16	12.31	12.34	12.05	4421636
1741218000	12.31	0.04	0.33	12.34	12.4054	12.11	4146784
1741131600	12.27	0.29	2.42	11.9	12.365	11.7	4090126
1741045200	11.98	-0.36	-2.92	12.4	12.425	11.76	5969485
1740786000	12.34	0.23	1.90	12.06	12.455	12.01	3915911
1740699600	12.11	-0.15	-1.22	12.3	12.33	12.03	4697973
1740613200	12.26	0.2	1.66	12.14	12.33	12.06	3451446
1740526800	12.06	0.38	3.25	11.73	12.13	11.43	6434816
1740440400	11.68	-0.32	-2.67	12.08	12.39	11.46	11904223
1740181200	12	-1.84	-13.29	13.95	14.3267	11.87	26647622
1740094800	13.84	0.02	0.14	13.89	13.975	13.785	3028111
1740008400	13.82	0.02	0.14	13.7	13.88	13.68	2265523
1739922000	13.8	0.04	0.29	13.75	13.86	13.61	3871536
1739576400	13.76	0.12	0.88	13.67	13.7898	13.67	1605182
1739490000	13.64	-0.03	-0.22	13.75	13.7699	13.54	2432270
1739403600	13.67	-0.09	-0.65	13.55	13.7	13.45	2512528
1739317200	13.76	0.06	0.44	13.65	13.76	13.44	1865481
1739230800	13.7	-0.05	-0.36	13.76	13.91	13.61	1910783
1738971600	13.75	-0.12	-0.87	13.87	13.8899	13.625	1573476
1738885200	13.87	0.13	0.95	13.8	13.88	13.71	1414676
1738798800	13.74	0.01	0.07	13.75	13.85	13.68	1501112
1738712400	13.73	0.23	1.70	13.49	13.75	13.375	1933837
1738626000	13.5	0.11	0.82	13.09	13.555	12.954	2708667
1738366800	13.39	-0.04	-0.30	13.5	13.58	13.26	2857128
1738280400	13.43	0.05	0.37	13.52	13.54	13.3	2052304
1738194000	13.38	0.04	0.30	13.36	13.48	13.19	2155182
1738107600	13.34	-0.27	-1.98	13.53	13.59	13.24	2669935
1738021200	13.61	0.22	1.64	13.34	13.635	13.29	2255181
1737762000	13.39	0.09	0.68	13.29	13.53	13.265	1489778
1737675600	13.3	0	0.00	13.3	13.3	13.3	0
1737589200	13.3	-0.3	-2.21	13.6	13.6	13.29	2228501
1737502800	13.6	-0.2	-1.45	13.9	13.93	13.51	2290509
1737157200	13.8	0.2	1.47	13.69	13.86	13.6705	1851284
1737070800	13.6	-0.03	-0.22	13.6	13.7	13.5	2104775
1736984400	13.63	0.33	2.48	13.6	13.675	13.415	1388939
1736898000	13.3	0.14	1.06	13.16	13.355	13.12	2048261
1736811600	13.16	0.18	1.39	12.96	13.18	12.71	2668607
1736552400	12.98	-0.51	-3.78	13.33	13.36	12.91	4548090
1736379600	13.49	-0.15	-1.10	13.52	13.63	13.32	2359281
1736293200	13.64	-0.12	-0.87	13.8	13.88	13.51	2264601
1736206800	13.76	-0.22	-1.57	14.01	14.02	13.755	1923536
1735947600	13.98	0.2	1.45	13.83	14.03	13.76	2326927