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	0.39	2.33532934132	16.7	17.1096	16.3	3442036	16.68958451	CS
4	2.14	14.3143812709	14.95	17.1096	14.49	3163301	15.92824192	CS
12	5.6	48.7380330722	11.49	17.1096	11.425	3453691	14.07540281	CS
26	5.01	41.4735099338	12.08	17.1096	11.355	2945791	13.11101282	CS
52	5.5	47.4547023296	11.59	17.1096	10.85	2931270	12.55421135	CS
156	2.73	19.0111420613	14.36	17.9	10.44	2509530	13.90037827	CS
260	1.54	9.90353697749	15.55	18.69	10.44	2222141	14.58249971	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
1782513600	17.04	0.11	0.65	16.9	17.06	16.78	5429064
1782427200	16.93	0.29	1.74	16.719999	16.97	16.652	3040667
1782340800	16.64	0.04	0.24	16.69	16.73	16.3	5148591
1782254400	16.6	-0.01	-0.06	16.489999	16.85	16.442	3175291
1782168000	16.61	0.02	0.12	16.7	16.875	16.524999	2403556
1781822400	16.59	0.34	2.09	16.41	16.71	16.41	4425752
1781736000	16.25	-0.12	-0.73	16.309999	16.565	16.129999	2928402
1781649600	16.37	0.22	1.36	16.129999	16.379999	16.02	2513555
1781563200	16.149999	-0.07	-0.43	16.27	16.309999	16.059999	3040730
1781304000	16.219999	0.06	0.37	16.25	16.35	16.079999	2345183
1781217600	16.16	0.3	1.89	16	16.245	15.89	1942602
1781131200	15.86	-0.06	-0.38	15.66	16.04	15.66	2946993
1781044800	15.92	0.33	2.12	15.77	16	15.695	2415639
1780958400	15.59	-0.05	-0.32	15.7	15.81	15.57	2585256
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