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	-0.0314	-0.290203327172	10.82	10.91	10.6	3352324	10.78787131	CS
4	-0.2214	-2.01089918256	11.01	11.07	10.6	1978378	10.82286685	CS
12	0.1486	1.39661654135	10.64	11.24	10.47	1592408	10.88668784	CS
26	0.8086	8.10220440882	9.98	11.24	9.6	1466038	10.66390276	CS
52	0.9986	10.2002042901	9.79	11.24	9.4913	1203917	10.42574155	CS
156	0.0386	0.359069767442	10.75	12.74	7.7	1070795	10.18410002	CS
260	-5.7314	-34.6937046005	16.52	16.52	7.7	1080170	10.9396923	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	10.78	0.01	0.09	10.73	10.795	10.685	6639811
1782427200	10.77	0.02	0.19	10.65	10.78	10.6	4224311
1782340800	10.75	-0.16	-1.47	10.91	10.91	10.69	3752248
1782254400	10.91	0.16	1.49	10.73	10.91	10.72	2645884
1782168000	10.75	-0.08	-0.74	10.82	10.895	10.725	2786853
1781822400	10.83	0.11	1.03	10.73	10.85	10.68	5047042
1781736000	10.72	-0.11	-1.02	10.82	10.93	10.7	3523413
1781649600	10.83	0.17	1.59	10.95	11.04	10.64	3621810
1781563200	10.66	-0.08	-0.74	10.83	10.8616	10.63	1177867
1781304000	10.74	-0.04	-0.37	10.82	10.87	10.71	1039790
1781217600	10.78	-0.11	-1.01	10.9	10.99	10.77	779657
1781131200	10.89	-0.11	-1.00	11.02	11.04	10.88	649234
1781044800	11	0.17	1.57	10.87	11	10.87	993421
1780958400	10.83	-0.15	-1.37	11.03	11.06	10.81	656169
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	1974396
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