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	1.1	2.2	50	53.365	47.88	2664891	51.36706287	CS
4	5.27	11.4990181104	45.83	53.365	44.81	1882410	48.74483784	CS
12	0.22	0.432389937107	50.88	53.365	39.41	2293961	46.16095323	CS
26	4.99	10.8219475168	46.11	59.76	39.41	2424959	49.44495917	CS
52	-19.79	-27.9164903371	70.89	88.236	39.41	2215554	58.40796745	CS
156	-64.23	-55.6923610509	115.33	135.445	39.41	1523487	83.34357154	CS
260	-133.18	-72.2704579987	184.28	224.95	39.41	1281820	107.02738187	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
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	1476999
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	2371806
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	2036528
1774046400	47.39	-2.13	-4.30	48.92	49.18	47.185	4607956
1773960000	49.52	1.21	2.50	48.17	49.61	47.97	1399007
1773873600	48.31	-1.09	-2.21	48.8	49.145	48.28	1233658
1773787200	49.4	1.09	2.26	49.13	50.0775	49.11	2363196
1773700800	48.31	-0.1	-0.21	48.93	49.05	48.05	1961123
1773441600	48.41	-1.84	-3.66	50.88	51.2	48.18	2277013
1773355200	50.25	0.08	0.16	49.78	51.16	49.45	2968163
1773268800	50.17	-0.88	-1.72	50.84	51.03	49.875	1836949
1773182400	51.05	-0.13	-0.25	51	51.81	50.15	1371041
1773096000	51.18	0.45	0.89	49.85	51.43	48.44	2240833