Commmunity Healthcare Trust【CHCT】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	-0.59	-3.35417851052	17.59	17.88	17.015	173881	17.35167339	CS
4	-0.93	-5.18683770218	17.93	18.12	16.67	194761	17.32052994	CS
12	0.5	3.0303030303	16.5	18.12	15.46	203889	16.86678927	CS
26	1.21	7.6630778974	15.79	18.22	15.07	235727	16.80659953	CS
52	0.67	4.1028781384	16.33	18.22	13.23	249010	16.06581813	CS
156	-16.19	-48.7797529376	33.19	36.72	13.23	233825	19.79115548	CS
260	-30.67	-64.3381581708	47.67	51.53	13.23	179224	24.30401395	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	17	-0.43	-2.47	17.4	17.475	17	189049
1780440000	17.43	0.18	1.04	17.21	17.6	17.21	151716
1780353600	17.25	0.03	0.17	17.17	17.37	17.12	195831
1780094400	17.22	-0.15	-0.86	17.35	17.35	17.09	213068
1780008000	17.37	-0.21	-1.19	17.62	17.63	17.32	163913
1779921600	17.58	0.02	0.11	17.59	17.88	17.525	144875
1779835200	17.56	0.18	1.04	17.35	17.58	17.29	129087
1779489600	17.38	-0.34	-1.92	17.7	17.82	17.36	196019
1779403200	17.72	0.18	1.03	17.44	17.82	17.3001	212464
1779316800	17.54	0.2	1.15	17.29	17.56	17.22	181256
1779230400	17.34	0.05	0.29	17.17	17.43	17.105	141349
1779144000	17.29	0.42	2.49	16.87	17.29	16.8613	159340
1778884800	16.87	-0.21	-1.23	17	17.04	16.73	162002
1778798400	17.08	0.08	0.47	17.11	17.32	17.07	167560
1778712000	17	-0.02	-0.12	16.93	17.02	16.8	237797
1778625600	17.02	0.16	0.95	16.68	17.28	16.67	313451
1778539200	16.86	-0.72	-4.10	17.07	17.19	16.83	215560
1778280000	17.58	-0.1	-0.57	17.64	17.85	17.56	255420
1778193600	17.68	0.17	0.97	17.5	17.87	17.33	220091
1778107200	17.51	-0.13	-0.74	17.93	18.12	17.39	239656
1778020800	17.64	0.47	2.74	17.3	17.72	17.175	265765
1777934400	17.17	-0.44	-2.50	17.6	17.74	16.975	293483
1777675200	17.61	0.39	2.26	17.41	17.74	17.33	197521
1777588800	17.22	-0.04	-0.23	17.28	17.42	17.22	168894
1777502400	17.26	-0.32	-1.82	17.48	17.67	17.21	149153
1777416000	17.58	0.2	1.15	17.46	17.65	17.3226	130225
1777329600	17.38	0.18	1.05	17.11	17.57	17.11	144027
1777070400	17.2	0.13	0.76	16.98	17.35	16.95	179580
1776984000	17.07	-0.06	-0.35	17.21	17.48	16.399999	925552
1776897600	17.13	0.03	0.18	17.14	17.3515	16.985	137756
1776811200	17.1	-0.37	-2.12	17.56	17.58	17.1	113487
1776724800	17.47	-0.16	-0.91	17.58	17.675	17.415	114451
1776465600	17.63	0.09	0.51	17.66	17.78	17.35	326949
1776379200	17.54	0.14	0.80	17.35	17.6	17.35	124345
1776292800	17.4	0.02	0.12	17.34	17.45	17.225	117027
1776206400	17.38	0.18	1.05	17.15	17.41	17.15	122903
1776120000	17.2	0.06	0.35	17.15	17.23	17.05	152420
1775860800	17.14	0.14	0.82	17.06	17.23	16.9116	156652
1775774400	17	0.32	1.92	16.54	17.11	16.54	174372
1775688000	16.68	0.32	1.96	16.71	16.739999	16.53	201128
1775601600	16.36	0.32	2.00	16.079999	16.379999	16.079999	111631
1775515200	16.04	-0.04	-0.25	16.11	16.25	15.9178	103343
1775169600	16.079999	0.28	1.77	15.75	16.1	15.65	141685
1775083200	15.8	-0.09	-0.57	15.87	15.9499	15.75	146056
1774996800	15.89	0.18	1.15	15.88	16.1	15.62	233302
1774910400	15.71	0.19	1.22	15.69	15.79	15.5	170543
1774651200	15.52	-0.47	-2.94	15.88	15.99	15.515	169810
1774564800	15.99	0.19	1.20	15.76	16.09	15.68	184997
1774478400	15.8	-0.07	-0.44	16.05	16.05	15.75	126235
1774392000	15.87	-0.13	-0.81	15.89	16.04	15.8	121817
1774305600	16	0.46	2.96	15.75	16.21	15.54	254157
1774046400	15.54	-0.76	-4.66	16.42	16.42	15.46	530044
1773960000	16.3	0.01	0.06	16.25	16.46	16.165	172340
1773873600	16.29	-0.26	-1.57	16.45	16.555	16.25	170636
1773787200	16.55	0.01	0.06	16.7	16.76	16.52	203716
1773700800	16.54	0.39	2.41	16.329999	16.71	16.2	224311
1773441600	16.149999	-0.01	-0.06	16.329999	16.39	15.95	313952
1773355200	16.16	-0.15	-0.92	16.129999	16.53	16.079999	349200
1773268800	16.309999	-0.24	-1.45	16.5	16.5414	16.23	201620
1773182400	16.55	-0.07	-0.42	16.5	16.61	16.39	473598
1773096000	16.62	-0.05	-0.30	16.43	16.67	16.12	496939
1772840400	16.67	-0.14	-0.83	16.6	16.7	16.42	167490
1772754000	16.81	-0.45	-2.61	17.15	17.15	16.51	532323
1772667600	17.26	0.11	0.64	17.13	17.28	16.92	450001