American Homes 4 Rent【AMH】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	1.32	4.13793103448	31.9	33.415	31.79	3307907	32.25228908	CS
4	0.85	2.62588816806	32.37	33.415	30.47	3382543	31.86005504	CS
12	4.55	15.8702476456	28.67	33.415	27.215	3114767	30.45788741	CS
26	2.44	7.92722547109	30.78	33.415	27.215	3589719	30.73478484	CS
52	-3.96	-10.650887574	37.18	37.23	27.215	3049999	32.07374617	CS
156	-1.62	-4.64982778416	34.84	41.41	27.215	2628117	34.6252476	CS
260	-5.41	-14.004659591	38.63	44.07	27.215	2456945	35.27616397	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
1780612800	32.92	0.68	2.11	32.68	32.985	32.465	2114157
1780526400	32.24	0.16	0.50	31.92	32.46	31.9	2668147
1780440000	32.08	-0.2	-0.62	32.229999	32.49	31.955	2383090
1780353600	32.28	0.2	0.62	32	32.83	31.9	3233928
1780094400	32.08	0.09	0.28	31.9	32.58	31.79	6140211
1780008000	31.99	-0.09	-0.28	32.04	32.165	31.84	1805673
1779921600	32.08	0.04	0.12	32.034999	32.225	31.89	2077246
1779835200	32.04	-0.23	-0.71	32.24	32.6	32.009999	2205766
1779489600	32.27	0.16	0.50	32.24	32.445	31.97	2146446
1779403200	32.11	-0.09	-0.28	32.06	32.25	31.825	1996000
1779316800	32.2	0.49	1.55	31.55	32.2	31.41	2704410
1779230400	31.71	-0.18	-0.56	31.73	31.89	31.38	4371689
1779144000	31.89	1.28	4.18	30.98	31.91	30.89	5564552
1778884800	30.61	-0.75	-2.39	31.68	31.811	30.47	4233912
1778798400	31.36	-0.08	-0.25	31.56	31.75	31.31	3968939
1778712000	31.44	-0.13	-0.41	31.39	31.75	31.21	3622259
1778625600	31.57	-0.48	-1.50	32.259999	32.369999	31.445	6234894
1778539200	32.049999	0.02	0.06	32.15	32.424999	31.81	3380051
1778280000	32.03	-0.39	-1.20	32.369999	32.494999	32.009999	3416953
1778193600	32.42	-0.02	-0.06	32.59	32.825	32.04	6434605
1778107200	32.439999	0.16	0.50	32.39	32.77	32.195	3896175
1778020800	32.28	0.3	0.94	32	32.4	31.905	3169329
1777934400	31.98	0.03	0.09	31.76	32.299999	31.66	3704467
1777675200	31.95	0.11	0.35	31.89	32.015	31.61	2481098
1777588800	31.84	0.53	1.69	31.33	32.159999	31.28	3164471
1777502400	31.31	-0.17	-0.54	31.4	31.685	31.19	2680193
1777416000	31.48	1.18	3.89	30.77	31.54	30.73	2559355
1777329600	30.3	-0.25	-0.82	30.52	30.78	30.285	2843000
1777070400	30.55	-0.06	-0.20	30.54	30.77	30.31	2426055
1776984000	30.61	0.43	1.42	30.25	30.685	30.175	2061358
1776897600	30.18	-0.33	-1.08	30.57	30.595	29.98	2022771
1776811200	30.51	-0.59	-1.90	31.04	31.11	30.465	1747990
1776724800	31.1	0.41	1.34	30.56	31.175	30.53	1951748
1776465600	30.69	0.73	2.44	29.95	30.775	29.95	1561246
1776379200	29.96	-0.2	-0.66	30.2	30.43	29.86	2877330
1776292800	30.16	0.04	0.13	30.12	30.28	29.98	2251969
1776206400	30.12	0.37	1.24	29.77	30.175	29.63	2696773
1776120000	29.75	-0.01	-0.03	29.68	29.78	29.4247	3426557
1775860800	29.76	0.14	0.47	29.57	30.04	29.555	3293145
1775774400	29.62	0.22	0.75	29.4	29.85	29.34	3243710
1775688000	29.4	0.12	0.41	29.38	29.72	29.255	4631702
1775601600	29.28	0.18	0.62	29.05	29.5	29.05	2693524
1775515200	29.1	0.02	0.07	29.07	29.46	29	2509520
1775169600	29.08	0.91	3.23	28.17	29.155	28.17	2358406
1775083200	28.17	0.25	0.90	27.84	28.265	27.83	3495215
1774996800	27.92	-0.01	-0.04	28.29	28.29	27.645	3695619
1774910400	27.93	0.45	1.64	27.65	28.06	27.48	2398663
1774651200	27.48	-0.41	-1.47	27.87	27.905	27.345	3145213
1774564800	27.89	0.35	1.27	27.54	28.16	27.54	2090694
1774478400	27.54	-0.02	-0.07	27.74	27.935	27.44	2310679
1774392000	27.56	0.02	0.07	27.36	27.89	27.25	2790937
1774305600	27.54	0.16	0.58	27.79	27.88	27.46	2705034
1774046400	27.38	-0.76	-2.70	27.86	28.11	27.215	6124215
1773960000	28.14	-0.13	-0.46	28.17	28.44	28	2610663
1773873600	28.27	-0.32	-1.12	28.39	28.586	28.26	2878219
1773787200	28.59	0.13	0.46	28.61	28.73	28.49	3026297
1773700800	28.46	0.09	0.32	28.61	28.8	28.375	2948031
1773441600	28.37	-0.25	-0.87	28.67	28.85	28.21	3493598
1773355200	28.62	-0.25	-0.87	28.78	29.04	28.545	3732545
1773268800	28.87	-0.65	-2.20	29.42	29.43	28.58	3777646
1773182400	29.52	0.05	0.17	29.27	29.83	29	4185088
1773096000	29.47	-0.43	-1.44	29.66	29.715	29.14	5322085
1772840400	29.9	-0.09	-0.30	29.75	30	29.49	4349582
1772754000	29.99	-0.04	-0.13	29.67	30.05	29.66	2758324