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	0.69	4.73251028807	14.58	16	13.44	15485	14.49865706	CS
4	2.35	18.1888544892	12.92	18.1	12.92	9935	15.24717544	CS
12	0.28	1.86791194129	14.99	18.1	12	5176	14.92648044	CS
26	-0.02	-0.130804447351	15.29	20	12	3696	15.57885879	CS
52	0.98	6.85794261721	14.29	20	12	3051	15.11523204	CS
156	-4.64	-23.3048719237	19.91	25.9571	9.43	5382	15.8676178	CS
260	2.78	22.257806245	12.49	31.59	9.2	15057	14.83131414	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
1781131200	15.27	0.27	1.80	15.5	15.67	14.97	10167
1781044800	15	0.8	5.63	14.35	15.5	14.35	14771
1780958400	14.2	0.39	2.82	14.06	14.9	13.44	47269
1780699200	13.81	-0.59	-4.10	14.35	14.35	13.81	1043
1780612800	14.4	-0.26	-1.77	14.58	14.75	14.395	4177
1780526400	14.66	-0.62	-4.06	15.12	15.2	14.66	2812
1780440000	15.28	0.25	1.66	15.08	15.56	14.92	3112
1780353600	15.03	0.03	0.20	15.43	15.43	15.03	1271
1780094400	15	0.05	0.33	15	15.465	15	1545
1780008000	14.95	-0.34	-2.22	15.57	15.57	14.24	8845
1779921600	15.29	-1.41	-8.44	16.7	16.7	15.0706	4993
1779835200	16.7	2.65	18.86	14.01	18.1	14.01	65443
1779489600	14.05	-0.13	-0.92	14.33	14.55	14.05	1177
1779403200	14.18	0.19	1.36	13.77	14.89	13.7	8725
1779316800	13.99	0.29	2.12	13.66	13.99	13.55	1889
1779230400	13.7	-0.2	-1.44	13.66	14.235	13.66	2005
1779144000	13.9	0.64	4.83	13.24	13.99	13.102	4719
1778884800	13.26	0.14	1.07	13.1	13.84	13.1	1876
1778798400	13.12	0.09	0.69	12.92	13.2	12.92	2923
1778712000	13.03	-0.06	-0.46	12.98	13.4999	12	1589
1778625600	13.09	-0.85	-6.10	13.79	13.79	12.42	4931
1778539200	13.94	0.13	0.94	13.71	13.94	13.34	3028
1778280000	13.81	0.3	2.22	13.45	13.96	13.45	852
1778193600	13.51	-0.1	-0.73	13.57	13.8	13.23	2504
1778107200	13.61	0	0.00	13.61	14.01	13.61	3483
1778020800	13.61	-0.19	-1.38	13.65	14.03	13.35	5677
1777934400	13.8	-0.77	-5.28	14.4	14.4	13.65	3910
1777675200	14.57	0.41	2.90	14.16	14.57	14.15	469
1777588800	14.16	0.41	2.98	13.88	14.2	13.88	1254
1777502400	13.75	-0.72	-4.98	14.38	14.38	13.75	5640
1777416000	14.47	0	0.00	14.64	14.81	14.4347	650
1777329600	14.47	-0.03	-0.21	14.35	14.71	14.25	1380
1777070400	14.5	0	0.00	14.41	14.9	14.41	400
1776984000	14.5	0.13	0.90	14.45	15.34	13.86	726
1776897600	14.37	-0.11	-0.76	14.44	14.44	14.245	961
1776811200	14.48	0.7	5.08	13.78	14.75	13.78	481
1776724800	13.78	-0.36	-2.55	14.6	14.6	13.05	15948
1776465600	14.14	0.08	0.57	14.14	14.4	14.14	986
1776379200	14.06	-0.18	-1.26	14.18	15.15	13.85	480
1776292800	14.24	0.05	0.35	14.08	14.3846	14.01	4689
1776206400	14.19	0.18	1.28	13.99	14.19	13.99	1181
1776120000	14.01	-0.09	-0.64	14.07	14.07	13.73	1106
1775860800	14.1	-0.84	-5.62	14.82	14.94	14.1	2196
1775774400	14.94	-0.24	-1.58	14.94	15.06	14.4	682
1775688000	15.18	0.34	2.29	15.28	15.88	14.31	5170
1775601600	14.84	0.27	1.85	15.27	15.27	14.3501	6010
1775515200	14.57	-0.15	-1.02	14.62	14.79	14.57	745
1775169600	14.72	-0.49	-3.22	14.83	14.83	14.5	459
1775083200	15.21	-0.24	-1.55	15.55	15.7	15.04	1443
1774996800	15.45	0.17	1.11	15.38	15.65	15.35	678
1774910400	15.28	0	0.00	15.53	15.9	15.28	936
1774651200	15.28	0	0.00	15.06	15.615	15.06	4710
1774564800	15.28	-0.77	-4.80	15.76	16	14.8	348
1774478400	16.05	0.47	3.02	15.84	16.05	15.57	808
1774392000	15.58	-0.68	-4.18	16.04	16.29	15.58	1098
1774305600	16.26	1.07	7.04	15.45	16.26	15	1051
1774046400	15.19	0.13	0.86	15.15	16.03	14.56	18467
1773960000	15.06	0.01	0.07	14.99	15.29	14.426	4340
1773873600	15.05	-0.29	-1.89	15.38	15.38	15.05	1227
1773787200	15.34	0.18	1.19	15.08	15.5	14.87	1347
1773700800	15.16	-0.01	-0.07	15.34	15.34	14.415	1634
1773441600	15.17	-0.28	-1.81	15.45	15.45	14.95	5563
1773355200	15.45	-0.78	-4.81	16	17.0547	15	2602
1773268800	16.23	-0.39	-2.35	16.43	16.45	16.23	803