Apple Hospitality REIT Inc【APLE】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	0.6	4.01337792642	14.95	15.73	14.49	3564930	15.07510919	CS
4	1.63	11.7097701149	13.92	15.73	13.58	2794402	14.53459072	CS
12	3.58	29.9081035923	11.97	15.73	11.355	3487607	13.04407512	CS
26	4.02	34.8655680833	11.53	15.73	11.355	2915974	12.62244962	CS
52	4.05	35.2173913043	11.5	15.73	10.85	2968406	12.27949189	CS
156	0.27	1.76701570681	15.28	17.9	10.44	2487048	13.86126493	CS
260	-0.55	-3.41614906832	16.1	18.69	10.44	2230156	14.58094832	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	15.64	-0.03	-0.19	15.6	15.8	15.49	3365803
1780612800	15.67	0.48	3.16	15.3	15.73	15.25	4217860
1780526400	15.19	0.25	1.67	14.94	15.23	14.825	3927881
1780440000	14.94	0.29	1.98	14.66	15.05	14.61	3555047
1780353600	14.65	-0.04	-0.27	14.59	14.761	14.49	3044203
1780094400	14.69	-0.29	-1.94	14.95	15.075	14.68	3079660
1780008000	14.98	0.13	0.88	14.82	15.035	14.78	3203253
1779921600	14.85	0.04	0.27	14.89	15	14.78	2734555
1779835200	14.81	0.34	2.35	14.52	14.81	14.5	2103990
1779489600	14.47	-0.04	-0.28	14.49	14.51	14.38	1996362
1779403200	14.51	-0.03	-0.21	14.46	14.535	14.25	1584716
1779316800	14.54	0.56	4.01	14.02	14.54	13.98	3098668
1779230400	13.98	-0.11	-0.78	14.1	14.12	13.88	1836218
1779144000	14.09	0.33	2.40	13.84	14.175	13.77	2481261
1778884800	13.76	-0.26	-1.85	13.92	13.92	13.725	2052250
1778798400	14.02	0.23	1.67	13.92	14.155	13.9	2827852
1778712000	13.79	-0.04	-0.29	13.82	13.93	13.71	2100680
1778625600	13.83	0.04	0.29	13.79	13.855	13.58	2826197
1778539200	13.79	-0.34	-2.41	14.15	14.1936	13.74	3034256
1778280000	14.13	0.24	1.73	13.92	14.19	13.8464	3388725
1778193600	13.89	-0.12	-0.86	14.05	14.11	13.82	3094688
1778107200	14.01	0.4	2.94	13.83	14.025	13.78	4039538
1778020800	13.61	0.45	3.42	13.37	13.683	13.27	4151970
1777934400	13.16	-0.23	-1.72	13.29	13.405	13.13	2830155
1777675200	13.39	-0.08	-0.59	13.46	13.665	13.37	5760960
1777588800	13.47	-0.01	-0.07	13.4	13.565	13.285	4705272
1777502400	13.48	0.09	0.67	13.31	13.545	13.305	3597467
1777416000	13.39	0.05	0.37	13.4	13.47	13.205	2378387
1777329600	13.34	0.15	1.14	13.27	13.39	13.23	2998953
1777070400	13.19	0.05	0.38	13.07	13.31	12.99	2566263
1776984000	13.14	0.17	1.31	13.04	13.15	12.92	6369711
1776897600	12.97	-0.03	-0.23	13.04	13.085	12.885	5202298
1776811200	13	-0.13	-0.99	13.16	13.24	12.905	5107830
1776724800	13.13	0.13	1.00	12.89	13.16	12.855	3306147
1776465600	13	0.39	3.09	12.8	13.06	12.75	5988466
1776379200	12.61	0.1	0.80	12.5	12.61	12.41	5564293
1776292800	12.51	-0.15	-1.18	12.64	12.65	12.45	5836035
1776206400	12.66	0.15	1.20	12.52	12.685	12.46	5324212
1776120000	12.51	0.03	0.24	12.41	12.52	12.21	2359178
1775860800	12.48	0.08	0.65	12.39	12.63	12.39	2893247
1775774400	12.4	0.38	3.16	12	12.57	11.96	5037203
1775688000	12.02	0.39	3.35	11.97	12.085	11.9	3253429
1775601600	11.63	0.04	0.35	11.63	11.7	11.49	4738944
1775515200	11.59	0.06	0.52	11.49	11.63	11.425	4384062
1775169600	11.53	-0.02	-0.17	11.46	11.675	11.3805	2735148
1775083200	11.55	0.04	0.35	11.54	11.59	11.375	4444267
1774996800	11.51	0	0.00	11.6	11.67	11.355	5692283
1774910400	11.51	0.02	0.17	11.58	11.675	11.4401	4600716
1774651200	11.49	-0.41	-3.45	11.85	11.885	11.45	3260531
1774564800	11.9	-0.07	-0.58	11.95	12.09	11.87	2119163
1774478400	11.97	0.21	1.79	11.91	11.995	11.785	2065205
1774392000	11.76	-0.13	-1.09	11.7	11.91	11.7	2403711
1774305600	11.89	0.3	2.59	11.81	12.035	11.76	2578352
1774046400	11.59	-0.24	-2.03	11.85	11.855	11.56	5645308
1773960000	11.83	0.04	0.34	11.76	11.9	11.72	2286888
1773873600	11.79	-0.05	-0.42	11.82	12.035	11.77	2521350
1773787200	11.84	0.06	0.51	11.92	11.99	11.79	2031700
1773700800	11.78	0.09	0.77	11.82	12.005	11.75	2641683
1773441600	11.69	-0.18	-1.52	11.97	12.05	11.675	2616415
1773355200	11.87	-0.24	-1.98	11.99	12.07	11.865	2776078
1773268800	12.11	0.07	0.58	12.03	12.14	11.98	1857704
1773182400	12.04	0.01	0.08	11.95	12.25	11.8634	2415610
1773096000	12.03	-0.11	-0.91	11.98	12.07	11.63	3679319
1772840400	12.14	-0.26	-2.10	12.23	12.25	11.955	3088906