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	-0.14	-0.672107537206	20.83	24.44	20.25	24205	22.77575001	CS
4	6.63	47.1550497866	14.06	24.44	13.44	22063	19.27793678	CS
12	6.62	47.0504619758	14.07	24.44	12	10106	17.96095976	CS
26	4.75	29.7992471769	15.94	24.44	12	6162	17.59912533	CS
52	6.46	45.3970484891	14.23	24.44	12	4111	16.80845627	CS
156	-0.82	-3.81218038122	21.51	25.9571	9.43	5627	16.02053161	CS
260	11.49	124.891304348	9.2	31.59	9.2	15099	15.00033654	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
1783377600	20.69	-0.53	-2.50	21	21.61	20.69	10116
1783032000	21.22	-0.21	-0.98	21.48	21.49	21.135	3122
1782945600	21.43	-0.84	-3.77	22.5	22.5	20.9401	13424
1782859200	22.27	-1.17	-4.99	23.55	24.44	22.26	25982
1782772800	23.44	1.94	9.02	20.83	23.44	20.25	54291
1782513600	21.5	5.47	34.12	16.11	21.5	15.33	138946
1782427200	16.03	0.07	0.44	16.129999	16.19	16	1374
1782340800	15.96	-0.24	-1.48	16.14	16.955	15.8249	5648
1782254400	16.2	-0.04	-0.25	16.399999	16.399999	16.02	1147
1782168000	16.239999	0.24	1.50	15.98	16.239999	15.62	50223
1781822400	16	1.13	7.60	14.68	16	14.68	8868
1781736000	14.87	-0.15	-1.00	15.02	15.02	14.5	1203
1781649600	15.02	0.38	2.60	14.99	15.02	14.7	2132
1781563200	14.64	-0.27	-1.81	14.97	15.18	14.64	3636
1781304000	14.91	-0.33	-2.17	15.25	15.25	14.25	10581
1781217600	15.24	-0.03	-0.20	15.43	15.45	14.6729	4358
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