Apollo Commercial Real Estate Finance Inc【ARI】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	-0.03	-0.272479564033	11.01	11.07	10.814	1186604	10.94723527	CS
4	0.04	0.36563071298	10.94	11.0775	10.7	1274062	10.93498557	CS
12	0.56	5.37428023033	10.42	11.24	10.06	1439919	10.78010748	CS
26	1.01	10.1303911735	9.97	11.24	9.6	1331141	10.58391679	CS
52	1.13	11.4720812183	9.85	11.24	9.4913	1159623	10.34730951	CS
156	0.25	2.32991612302	10.73	12.74	7.7	1050077	10.17700512	CS
260	-5.08	-31.6313823163	16.06	16.94	7.7	1065604	11.0022839	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	10.98	0.06	0.55	10.91	10.995	10.91	758458
1780612800	10.92	0.03	0.28	10.89	10.99	10.89	738951
1780526400	10.89	-0.11	-1.00	10.93	10.99	10.865	903898
1780440000	11	0.08	0.73	10.86	11.07	10.86	1801752
1780353600	10.92	-0.04	-0.36	10.87	11.02	10.814	1374315
1780094400	10.96	-0.03	-0.27	11.01	11.055	10.96	1114104
1780008000	10.99	0.06	0.55	10.88	11.035	10.88	1060842
1779921600	10.93	-0.11	-1.00	11.05	11.0775	10.91	1615442
1779835200	11.04	0.1	0.91	10.95	11.05	10.8945	1486638
1779489600	10.94	-0.01	-0.09	11.02	11.025	10.86	1396661
1779403200	10.95	-0.03	-0.27	10.97	11.04	10.815	1365227
1779316800	10.98	0.16	1.48	10.86	11.025	10.83	1500847
1779230400	10.82	-0.08	-0.73	10.9	10.945	10.78	1358548
1779144000	10.9	0.06	0.55	10.76	10.99	10.76	1600559
1778884800	10.84	-0.13	-1.19	10.91	10.91	10.74	1589706
1778798400	10.97	0.02	0.18	11	11.03	10.915	972460
1778712000	10.95	0.16	1.48	10.73	10.99	10.7	1206502
1778625600	10.79	-0.17	-1.55	10.95	10.96	10.705	1009353
1778539200	10.96	-0.04	-0.36	10.99	11.045	10.93	1351227
1778280000	11	0.09	0.82	10.94	11.04	10.9101	760143
1778193600	10.91	-0.04	-0.37	10.95	11.04	10.865	1030938
1778107200	10.95	-0.07	-0.64	11.11	11.11	10.9341	905843
1778020800	11.02	0.03	0.27	10.98	11.06	10.96	930002
1777934400	10.99	-0.05	-0.45	10.97	11.04	10.96	1374950
1777675200	11.04	0.1	0.91	10.93	11.05	10.865	1862499
1777588800	10.94	0.2	1.86	10.78	10.985	10.77	1975081
1777502400	10.74	-0.32	-2.89	10.69	10.89	10.62	2784880
1777416000	11.06	-0.03	-0.27	11.15	11.19	11.025	1233656
1777329600	11.09	-0.03	-0.27	11.02	11.125	11	829441
1777070400	11.12	0.08	0.72	10.99	11.15	10.99	1069343
1776984000	11.04	0	0.00	10.98	11.05	10.98	732605
1776897600	11.04	0.04	0.36	11.06	11.1487	11.01	847461
1776811200	11	-0.02	-0.18	11.05	11.08	10.95	1446604
1776724800	11.02	-0.14	-1.25	11.15	11.15	10.97	1609341
1776465600	11.16	0.09	0.81	11.14	11.175	11.04	1583148
1776379200	11.07	-0.15	-1.34	11.19	11.21	11.035	1324059
1776292800	11.22	0.15	1.36	11.02	11.24	11	1274452
1776206400	11.07	-0.01	-0.09	11.07	11.1	11	1539786
1776120000	11.08	0.22	2.03	10.81	11.09	10.805	1802953
1775860800	10.86	0.03	0.28	10.87	10.925	10.805	1279281
1775774400	10.83	0.07	0.65	10.73	10.895	10.73	1773677
1775688000	10.76	0.28	2.67	10.68	10.79	10.67	2209501
1775601600	10.48	-0.07	-0.66	10.55	10.585	10.47	1946984
1775515200	10.55	-0.08	-0.75	10.64	10.71	10.51	1538124
1775169600	10.63	0.1	0.95	10.41	10.655	10.41	1183742
1775083200	10.53	-0.03	-0.28	10.59	10.6174	10.48	1469672
1774996800	10.56	0.02	0.19	10.46	10.5999	10.395	1643265
1774910400	10.54	0.11	1.05	10.52	10.6799	10.445	1895127
1774651200	10.43	-0.21	-1.97	10.6	10.66	10.4	1503412
1774564800	10.64	0.01	0.09	10.62	10.71	10.5911	1431441
1774478400	10.63	0.16	1.53	10.57	10.7	10.545	1559933
1774392000	10.47	0.08	0.77	10.38	10.59	10.33	1597150
1774305600	10.39	0.33	3.28	10.26	10.495	10.17	1780065
1774046400	10.06	-0.34	-3.27	10.43	10.45	10.06	3917943
1773960000	10.4	0	0.00	10.34	10.54	10.34	1063421
1773873600	10.4	-0.03	-0.29	10.37	10.57	10.34	1128035
1773787200	10.43	0.1	0.97	10.41	10.56	10.41	1296736
1773700800	10.33	0.06	0.58	10.39	10.46	10.3	1027519
1773441600	10.27	-0.07	-0.68	10.42	10.46	10.22	1923956
1773355200	10.34	-0.19	-1.80	10.43	10.5599	10.3	1938256
1773268800	10.53	-0.02	-0.19	10.5	10.58	10.445	1661511
1773182400	10.55	0.08	0.76	10.42	10.61	10.4	1099651
1773096000	10.47	-0.02	-0.19	10.43	10.515	10.12	1795174
1772840400	10.49	-0.08	-0.76	10.53	10.57	10.41	1124898