American Realty Investors Inc【ARL】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	-1.04	-6.9241011984	15.02	15.1	13.28	3932	14.04931177	CS
4	0.09	0.647948164147	13.89	15.4	12.48	5246	13.74320408	CS
12	-1.53	-9.86460348162	15.51	16.4445	12.48	4712	14.39355067	CS
26	-1.78	-11.2944162437	15.76	18.8	12.48	7760	14.8961416	CS
52	-5.64	-28.74617737	19.62	22.77	12.48	7595	15.54244058	CS
156	-0.1	-0.710227272727	14.08	31.59	11.68	7494	18.26591759	CS
260	2.94	26.6304347826	11.04	31.59	5.99	15332	14.42236668	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741646400	13.98	0.06	0.43	13.57	14.5912	13.57	2359
1741390800	13.92	-0.16	-1.14	13.84	14.42	13.28	2502
1741304400	14.08	0.09	0.64	13.79	14.2	13.79	2030
1741218000	13.99	-0.58	-3.98	14.52	14.52	13.8864	10730
1741131600	14.57	-0.28	-1.89	15.02	15.1	14.17	2038
1741045200	14.85	-0.55	-3.57	15.26	15.26	14.85	6014
1740786000	15.4	0.67	4.55	14.73	15.4	14.125	1844
1740699600	14.73	0.63	4.47	14.06	15	13.9445	2495
1740613200	14.1	0.31	2.25	13.89	14.22	13.66	1433
1740526800	13.79	-0.27	-1.92	14.15	14.21	13.63	5114
1740440400	14.06	0.2	1.44	14.06	14.19	13.76	1477
1740181200	13.86	0.36	2.67	13.76	14.47	13.48	1626
1740094800	13.5	-0.09	-0.66	13.46	13.76	13.31	2813
1740008400	13.59	0.53	4.06	13.06	13.7344	12.96	4376
1739922000	13.06	0.21	1.63	12.75	13.08	12.48	3722
1739576400	12.85	-0.26	-1.98	13.68	13.68	12.66	2946
1739490000	13.11	-0.41	-3.03	13.22	13.22	12.6	4682
1739403600	13.52	0.03	0.22	12.61	13.53	12.61	13157
1739317200	13.49	-0.71	-5.00	13.89	14.0989	12.6499	28315
1739230800	14.2	-0.06	-0.42	13.95	14.735	13.9375	2275
1738971600	14.26	-0.08	-0.56	14.83	14.83	14.15	3371
1738885200	14.34	-0.35	-2.38	14.74	14.74	14.17	1211
1738798800	14.69	0.12	0.82	13.64	14.74	13.64	2508
1738712400	14.57	0.17	1.18	14.35	14.57	13.81	846
1738626000	14.4	0.34	2.42	13.24	14.82	13.24	4277
1738366800	14.06	-0.46	-3.17	14.29	14.515	14.06	2852
1738280400	14.52	-0.08	-0.55	14.72	14.76	14.13	1710
1738194000	14.6	-0.3	-2.01	14.89	15.18	14.5	904
1738107600	14.9	-0.3	-1.97	14.63	15.26	14.63	1796
1738021200	15.2	-0.35	-2.25	15.3	15.3	14.0371	2295
1737762000	15.55	0.14	0.91	15.67	15.67	15.2	1305
1737675600	15.41	0	0.00	15.41	15.41	15.41	0
1737589200	15.41	-0.72	-4.46	16.12	16.122699	15.4	4017
1737502800	16.129999	0.35	2.22	16.18	16.18	15.5	4940
1737157200	15.78	1.93	13.94	14.08	15.93	13.8	10760
1737070800	13.85	-0.53	-3.69	13.99	14.0569	13.79	3716
1736984400	14.38	0.16	1.13	14.7	15.14	14	4284
1736898000	14.22	0.72	5.33	14	14.4539	13.59	15121
1736811600	13.5	-0.05	-0.37	14.29	14.29	13.03	4605
1736552400	13.55	-0.3	-2.17	13.55	14.24	13.55	2499
1736379600	13.85	-0.57	-3.95	14.36	14.36	13.7	3968
1736293200	14.42	-1.08	-6.97	15.59	15.67	14.42	7636
1736206800	15.5	0	0.00	15.54	16.085	15.5	2358
1735947600	15.5	0.82	5.59	14.66	15.543	14.53	3558
1735861200	14.68	0	0.00	14.84	15.78	14.68	865
1735688400	14.68	0.01	0.07	14.82	15.15	14.48	15332
1735602000	14.67	-0.1	-0.68	14.69	15.23	14.23	1396
1735342800	14.77	-0.85	-5.44	15.12	15.32	14.77	2498
1735256400	15.62	0.31	2.02	14.98	16.1	14.62	2152
1735077840	15.31	-0.28	-1.80	15.6	16.1778	14.81	1442
1734997200	15.59	0.59	3.93	14.89	15.59	14.56	3780
1734738000	15	-0.4	-2.60	15.09	16.0648	14.6	7277
1734651600	15.4	1.1	7.69	14.6	15.67	13.9649	19123
1734565200	14.3	-0.98	-6.41	15.29	15.53	14.3	5514
1734478800	15.28	-0.36	-2.30	15.51	16.4445	15.2	2592
1734392400	15.64	-1.36	-8.00	16.559999	16.77	15.64	6177
1734133200	17	0.37	2.22	16.649999	17	16.239999	9959
1734046800	16.629999	0.28	1.71	16.48	17.61	16.25	2174
1733960400	16.35	-0.72	-4.22	17	17.0699	16.315	8200