ACRES Commercial Realty Corporation【ACR】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	1.33	7.97840431914	16.67	18.5	16.67	62021	18.16874443	CS
4	-1.2	-6.25	19.2	19.6056	15.61	56477	17.43024165	CS
12	-1.21	-6.29880270692	19.21	23.15	15.61	32057	18.75806089	CS
26	-3.21	-15.1343705799	21.21	23.15	15.61	26637	18.94313194	CS
52	0.01	0.0555864369094	17.99	24.61	15.61	27971	19.97402761	CS
156	9.35	108.092485549	8.65	24.61	6.62	26439	16.58879664	CS
260	1.27	7.59115361626	16.73	24.61	6.62	25911	14.91972817	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
1782945600	18.09	0.3	1.69	17.92	18.19	17.52	25536
1782859200	17.79	-0.23	-1.28	17.81	18.18	17.64	40191
1782772800	18.02	-0.48	-2.59	18.21	18.44	17.71	27846
1782513600	18.5	1.48	8.70	17.005	18.5	16.86	182510
1782427200	17.02	-0.47	-2.69	16.67	17.545	16.67	34022
1782340800	17.49	-0.56	-3.10	18.22	18.465	17.42	27582
1782254400	18.05	0.41	2.32	17.84	18.37	16.88	23619
1782168000	17.64	1.03	6.20	16.61	17.87	16.61	108391
1781822400	16.61	0.11	0.67	16.629999	16.721699	15.66	198903
1781736000	16.5	0.56	3.51	16	16.52	15.61	67416
1781649600	15.94	-0.45	-2.75	16.51	16.52	15.65	76698
1781563200	16.39	-1.6	-8.89	17.78	17.865	15.8	85295
1781304000	17.99	-0.03	-0.17	18.04	18.2	17.96	28370
1781217600	18.02	0	0.00	17.17	18.08	17.17	21369
1781131200	18.02	-0.32	-1.74	18.3	18.655	18.005	21612
1781044800	18.34	-0.12	-0.65	18.46	18.745	18.085	17844
1780958400	18.46	-0.13	-0.70	18.57	18.875	18.36	20075
1780699200	18.59	-0.16	-0.85	18.65	18.725	18.25	25653
1780612800	18.75	-0.34	-1.78	19.2	19.6056	18.57	40133
1780526400	19.09	-1.3	-6.38	19.82	20.12	19.08	49717
1780440000	20.39	0.33	1.65	19.93	20.39	19.52	20955
1780353600	20.06	-0.34	-1.67	20.32	20.3975	19.41	25217
1780094400	20.4	0.17	0.84	20.38	20.76	20.25	24369
1780008000	20.23	0.36	1.81	19.71	20.455	19.71	15776
1779921600	19.87	-0.17	-0.85	19.98	19.98	19.55	18988
1779835200	20.04	0.41	2.09	19.79	20.11	18.72	19246
1779489600	19.63	0.11	0.56	19.69	19.7	19.435	13439
1779403200	19.52	-0.42	-2.11	19.98	20.13	19.42	21350
1779316800	19.94	0.37	1.89	19.68	20	19.46	18967
1779230400	19.57	-0.06	-0.31	19.51	19.635	19.47	19355
1779144000	19.63	0.06	0.31	19.78	20.135	19.5	10691
1778884800	19.57	-1.1	-5.32	20.42	20.68	19.39	16126
1778798400	20.67	-0.15	-0.72	20.69	21.21	20.655	8119
1778712000	20.82	-0.22	-1.05	20.89	21.7	20.8	19185
1778625600	21.04	-0.91	-4.15	21.72	21.91	21.01	16885
1778539200	21.95	-0.65	-2.88	22.38	22.485	21.75	23242
1778280000	22.6	-0.13	-0.57	22.6	22.89	22.4	26026
1778193600	22.73	-0.11	-0.48	22.9	22.9	22.4	12773
1778107200	22.84	0.2	0.88	22.8	23.15	22.355	19521
1778020800	22.64	0.87	4.00	21.78	22.73	21.65	22499
1777934400	21.77	-0.07	-0.32	21.72	22.24	21.69	22339
1777675200	21.84	0.75	3.56	21.05	22.05	20.64	36043
1777588800	21.09	0.43	2.08	20.25	21.195	20.25	71564
1777502400	20.66	0.17	0.83	20.32	20.66	20.24	14338
1777416000	20.49	0.1	0.49	20.29	20.54	20.29	13729
1777329600	20.39	0.01	0.05	20.24	20.53	20.223	13880
1777070400	20.38	0.16	0.79	20.18	20.38	20.1716	13826
1776984000	20.22	0.03	0.15	20.94	20.94	20.13	14858
1776897600	20.19	0.11	0.55	20.15	20.21	19.99	9940
1776811200	20.08	-0.36	-1.76	20.31	20.4	19.8801	17078
1776724800	20.44	0.04	0.20	20.37	20.53	20.31	35953
1776465600	20.4	0.55	2.77	20	20.44	19.89	20893
1776379200	19.85	0.03	0.15	19.67	19.88	19.67	9736
1776292800	19.82	0.04	0.20	19.65	19.86	19.51	10945
1776206400	19.78	0.24	1.23	19.53	19.78	19.4	13330
1776120000	19.54	0.18	0.93	19.19	19.56	19.17	14084
1775860800	19.36	0.14	0.73	19.12	19.36	19.12	15697
1775774400	19.22	0.02	0.10	19.21	19.27	19.02	15561
1775688000	19.2	0.14	0.73	19.26	19.32	19.06	13284
1775601600	19.06	0.05	0.26	18.9	19.79	18.9	9449
1775515200	19.01	0.15	0.80	18.79	19.24	18.79	8418
1775169600	18.86	-0.32	-1.67	19.17	19.47	18.64	15485