Acadia Realty Trust【AKR】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	0.16	0.729594163247	21.93	22.9	21.35	2491826	21.77286563	CS
4	1.19	5.69377990431	20.9	22.9	20.88	1424551	21.77752307	CS
12	1.78	8.76415558838	20.31	22.9	18.61	1221648	21.0298082	CS
26	1.88	9.3023255814	20.21	22.9	18.61	1266537	20.7821104	CS
52	2.52	12.876852325	19.57	22.9	18.02	1386775	20.02734334	CS
156	7.7	53.5093815149	14.39	26.29	13.24	1125694	19.59644388	CS
260	-0.43	-1.90941385435	22.52	26.29	12.28	932778	19.05374852	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
1781304000	22.09	0.12	0.55	22	22.24	21.91	1834604
1781217600	21.97	0.57	2.66	21.59	22.01	21.43	2320288
1781131200	21.4	-1.13	-5.02	21.68	21.84	21.35	6729922
1781044800	22.53	0.34	1.53	22.41	22.9	22.395	1289211
1780958400	22.19	-0.21	-0.94	22.48	22.58	22.17	1207150
1780699200	22.4	0.46	2.10	21.93	22.52	21.895	912561
1780612800	21.94	0.16	0.73	22.09	22.17	21.76	880439
1780526400	21.78	-0.13	-0.59	21.78	21.94	21.75	987392
1780440000	21.91	0.21	0.97	21.72	22	21.69	601029
1780353600	21.7	-0.32	-1.45	21.82	21.96	21.67	1095129
1780094400	22.02	-0.42	-1.87	22.49	22.495	21.985	1251283
1780008000	22.44	0.13	0.58	22.22	22.495	22.1	700990
1779921600	22.31	-0.03	-0.13	22.31	22.43	22.245	1114780
1779835200	22.34	0.38	1.73	21.95	22.35	21.95	1320377
1779489600	21.96	0.14	0.64	21.91	21.99	21.77	1339703
1779403200	21.82	0.4	1.87	21.35	22.03	21.21	1588611
1779316800	21.42	0.3	1.42	21.18	21.44	21.11	865824
1779230400	21.12	0.08	0.38	21.1	21.245	20.89	809352
1779144000	21.04	0.13	0.62	21.01	21.33	20.99	954098
1778884800	20.91	-0.26	-1.23	20.9	21.11	20.88	1098325
1778798400	21.17	0.02	0.09	21.31	21.37	21.11	702862
1778712000	21.15	-0.44	-2.04	21.5	21.555	21.085	847262
1778625600	21.59	-0.2	-0.92	21.86	21.88	21.52	714071
1778539200	21.79	0.02	0.09	21.8	21.955	21.655	702685
1778280000	21.77	-0.17	-0.77	21.96	21.995	21.705	640546
1778193600	21.94	-0.22	-0.99	22.24	22.27	21.8601	630460
1778107200	22.16	0.17	0.77	22.09	22.22	22.02	880375
1778020800	21.99	0.28	1.29	21.78	22.095	21.7	837216
1777934400	21.71	0.2	0.93	21.4	21.78	21.375	1065816
1777675200	21.51	-0.11	-0.51	21.66	21.665	21.32	1956635
1777588800	21.62	-0.03	-0.14	21.8	22	21.505	2079594
1777502400	21.65	0.45	2.12	21.84	21.86	21.175	1348055
1777416000	21.2	-0.04	-0.19	21.47	21.51	21.065	967372
1777329600	21.24	0.33	1.58	20.88	21.26	20.865	668200
1777070400	20.91	-0.03	-0.14	20.83	21.19	20.75	1252982
1776984000	20.94	0.18	0.87	20.67	21.03	20.665	1366430
1776897600	20.76	-0.33	-1.56	21.2	21.2	20.65	1340526
1776811200	21.09	-0.31	-1.45	21.23	21.43	21.05	1371456
1776724800	21.4	-0.33	-1.52	21.6	21.75	21.32	1229613
1776465600	21.73	0.46	2.16	21.37	21.76	21.31	873739
1776379200	21.27	0.14	0.66	21.07	21.31	21.07	563902
1776292800	21.13	0.16	0.76	20.89	21.14	20.805	1335599
1776206400	20.97	0.22	1.06	20.67	20.97	20.585	1102400
1776120000	20.75	0.02	0.10	20.58	20.78	20.41	1139569
1775860800	20.73	0.36	1.77	20.43	20.76	20.17	821801
1775774400	20.37	0.21	1.04	19.97	20.47	19.97	1178288
1775688000	20.16	0.28	1.41	20.29	20.335	20.05	1477862
1775601600	19.88	0.45	2.32	19.4	20	19.4	909456
1775515200	19.43	0.01	0.05	19.28	19.46	19.18	787260
1775169600	19.42	0.17	0.88	19.11	19.51	19.025	1207432
1775083200	19.25	0.13	0.68	19.09	19.33	19.06	944645
1774996800	19.12	0.23	1.22	18.97	19.45	18.61	1637161
1774910400	18.89	0.12	0.64	18.97	19.265	18.83	1420713
1774651200	18.77	-0.38	-1.98	19.03	19.14	18.75	1416526
1774564800	19.15	-0.01	-0.05	19.14	19.47	19.11	1143296
1774478400	19.16	-0.02	-0.10	19.45	19.45	19.13	738650
1774392000	19.18	-0.24	-1.24	19.25	19.5	19.11	918579
1774305600	19.42	0.03	0.15	19.72	19.8	19.4	1303588
1774046400	19.39	-0.87	-4.29	20.31	20.4	19.25	2266489
1773960000	20.26	0.18	0.90	19.92	20.41	19.75	2326268
1773873600	20.08	-0.58	-2.81	20.53	20.575	20.08	1245164
1773787200	20.66	0.27	1.32	20.56	20.78	20.465	1126583
1773700800	20.39	0.24	1.19	20.36	20.67	20.33	660579