Alexandria Real Estate Equities Inc【ARE】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	-0.83	-1.59830541113	51.93	54.69	48.86	1562878	51.91162366	CS
4	3.7	7.805907173	47.4	55.14	47.01	2076391	51.19420541	CS
12	3.93	8.33156667373	47.17	55.14	39.41	2289411	46.69961699	CS
26	3.38	7.08298407376	47.72	59.76	39.41	2338541	49.9560349	CS
52	-20.37	-28.5014691479	71.47	88.236	39.41	2242413	57.88522557	CS
156	-64.07	-55.6308066337	115.17	135.445	39.41	1536961	82.49249018	CS
260	-132.11	-72.1085093608	183.21	224.95	39.41	1287779	105.80034305	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
1781822400	51.03	1.82	3.70	50.31	51.5	49.79	2351302
1781736000	49.21	-2.55	-4.93	51.55	52.03	48.86	1317661
1781649600	51.76	-0.62	-1.18	52.31	53.03	51.285	2029787
1781563200	52.38	-0.79	-1.49	54.24	54.69	52.31	1302294
1781304000	53.17	0.4	0.76	52.64	54.35	52.56	1352913
1781217600	52.77	0.46	0.88	51.93	53.24	51.47	1811735
1781131200	52.31	-0.64	-1.21	52.6	53.57	52.1625	2235435
1781044800	52.95	2.69	5.35	50.655	55.14	50.655	4011749
1780958400	50.26	-1.02	-1.99	51.73	52.31	50.19	2357382
1780699200	51.28	-1.84	-3.46	52.55	53.025292	51.13	2761146
1780612800	53.12	1.85	3.61	52.16	53.29	51.85	1975650
1780526400	51.27	-1.47	-2.79	52.28	52.61	51.25	2463444
1780440000	52.74	4.11	8.45	48.61	53.365	47.88	4336778
1780353600	48.63	-1.05	-2.11	48.7	49.72	48.5	1432820
1780094400	49.68	-0.38	-0.76	50	51	48.98	3115762
1780008000	50.06	0.13	0.26	49.62	50.53	49.22	1413311
1779921600	49.93	1.46	3.01	48.545	50.065	48.545	1505447
1779835200	48.47	0.1	0.21	48.96	48.98	47.755	1242290
1779489600	48.37	0.52	1.09	47.94	48.52	47.67	1393590
1779403200	47.85	0.01	0.02	47.4	48.25	47.01	1392231
1779316800	47.84	2	4.36	46.11	48.17	45.7	1542049
1779230400	45.84	-0.84	-1.80	46.35	46.64	45.44	1477502
1779144000	46.68	1.71	3.80	45.4	46.73	45.15	1676847
1778884800	44.97	-1.2	-2.60	45.78	46.13	44.81	1518420
1778798400	46.17	-1.1	-2.33	47.61	48.01	46.11	1694033
1778712000	47.27	0.77	1.66	46.53	47.37	45.54	1717863
1778625600	46.5	0.5	1.09	46.01	46.88	45.445	1662368
1778539200	46	-0.26	-0.56	46.05	46.85	45.56	1979784
1778280000	46.26	0.68	1.49	45.83	46.9	45.81	2225599
1778193600	45.58	-0.25	-0.55	46.11	46.95	45.43	3023816
1778107200	45.83	2.03	4.63	44.65	47.13	44.65	3984681
1778020800	43.8	2.66	6.47	41.76	44.08	41.33	2251637
1777934400	41.14	-0.25	-0.60	40.53	41.66	40.21	2505757
1777675200	41.39	0.88	2.17	40.58	41.83	40.04	2419190
1777588800	40.51	-0.54	-1.32	40.92	41.335	40.23	2375217
1777502400	41.05	0.64	1.58	40.11	41.385	40.1	3823790
1777416000	40.41	-5.15	-11.30	43.9	44.125	39.41	6106830
1777329600	45.56	-1.84	-3.88	47.77	47.8552	45.32	2408159
1777070400	47.4	1.02	2.20	46.35	47.53	45.78	1761735
1776984000	46.38	-0.27	-0.58	46.5	47	45.04	2632636
1776897600	46.65	-1.16	-2.43	48.2	48.535	46.47	1655952
1776811200	47.81	-1.17	-2.39	48.89	49	46.9335	1420521
1776724800	48.98	0.35	0.72	48.1	49.14	47.93	1613608
1776465600	48.63	0.68	1.42	48.2	49.18	48.1	1918255
1776379200	47.95	0.34	0.71	47.85	48.95	47.04	2782199
1776292800	47.61	2.22	4.89	45.4	47.77	45.06	2312314
1776206400	45.39	1.64	3.75	43.6	45.47	43.37	2765180
1776120000	43.75	1.14	2.68	42.26	43.76	42	2007393
1775860800	42.61	-1.38	-3.14	43.99	44.662	41.73	2475698
1775774400	43.99	-0.85	-1.90	44.73	45.085	43.7	1979944
1775688000	44.84	0.71	1.61	45.3	45.46	44.51	2488262
1775601600	44.13	1.08	2.51	42.8	44.29	42.8	2154226
1775515200	43.05	-0.18	-0.42	42.83	43.44	42.54	2145215
1775169600	43.23	-0.06	-0.14	42.75	43.24	41.44	3352271
1775083200	43.29	-3.13	-6.74	46.5	46.52	43.25	4212505
1774996800	46.42	0.13	0.28	46.29	47.36	46.1172	3177037
1774910400	46.29	0.25	0.54	46.85	47.55	45.05	2457580
1774651200	46.04	-1.97	-4.10	47.78	47.91	45.605	1835475
1774564800	48.01	0.73	1.54	47.17	48.69	47.17	1792844
1774478400	47.28	-0.1	-0.21	46.89	47.56	46.06	2006335
1774392000	47.38	-0.77	-1.60	47.6	48.61	47.13	1572114
1774305600	48.15	0.76	1.60	48.66	49.23	47.75	2023944
1774046400	47.39	-2.13	-4.30	48.92	49.18	47.185	4607956