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	-0.65	-2.96532846715	21.92	22.06	20.79	2311468	21.49046234	CS
4	-0.82	-3.71208691716	22.09	22.9	20.79	2174949	21.62540149	CS
12	1.3	6.50976464697	19.97	22.9	19.97	1425317	21.54005376	CS
26	0.81	3.95894428152	20.46	22.9	18.61	1350785	20.94540537	CS
52	2.55	13.6217948718	18.72	22.9	18.02	1390921	20.24380707	CS
156	6.93	48.3263598326	14.34	26.29	13.24	1151041	19.73101028	CS
260	-1.24	-5.50866281653	22.51	26.29	12.28	949570	19.08985689	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
1783032000	21.27	0.22	1.05	21.18	21.34	21.08	1331180
1782945600	21.05	0.14	0.67	21.03	21.14	20.79	1870476
1782859200	20.91	-0.53	-2.47	21.39	21.39	20.89	1719722
1782772800	21.44	-0.44	-2.01	21.77	21.86	21.41	2192741
1782513600	21.88	0.19	0.88	21.71	22.06	21.59	4108148
1782427200	21.69	-0.15	-0.69	21.92	22.06	21.61	1666258
1782340800	21.84	0.18	0.83	21.71	21.86	21.59	3776751
1782254400	21.66	0.41	1.93	21.15	21.67	21.15	1447429
1782168000	21.25	0.12	0.57	21.14	21.52	21.05	1432216
1781822400	21.13	-0.04	-0.19	21.22	21.37	20.96	2386183
1781736000	21.17	-0.54	-2.49	21.85	21.85	21.13	1920513
1781649600	21.71	-0.01	-0.05	21.7	21.85	21.54	1659944
1781563200	21.72	-0.37	-1.67	22.08	22.175	21.64	1969479
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