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	0.89	5.10321100917	17.44	18.39	17.42	257711	18.06458704	CS
4	1.16	6.75596971462	17.17	18.39	17	183775	17.70048444	CS
12	2.22	13.7802607076	16.11	18.39	15.9178	194057	17.39379419	CS
26	2.36	14.7777082029	15.97	18.39	15.46	230808	17.07391226	CS
52	1.59	9.4982078853	16.74	18.39	13.23	244311	16.10711749	CS
156	-14.37	-43.9449541284	32.7	36.72	13.23	235549	19.58149607	CS
260	-29.76	-61.8839675608	48.09	50.76	13.23	180179	23.94201312	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	18.33	0.37	2.06	18.04	18.39	17.955	594361
1782427200	17.96	-0.07	-0.39	17.97	18.15	17.68	169691
1782340800	18.03	0.18	1.01	17.88	18.13	17.87	188376
1782254400	17.85	0.35	2.00	17.56	17.86	17.45	160815
1782168000	17.5	0.07	0.40	17.44	17.69	17.42	175313
1781822400	17.43	-0.01	-0.06	17.49	17.67	17.29	388986
1781736000	17.44	-0.26	-1.47	17.8	17.8	17.275	140596
1781649600	17.7	0.11	0.63	17.72	17.81	17.53	115563
1781563200	17.59	-0.32	-1.79	18.01	18.06	17.555	134057
1781304000	17.91	0.04	0.22	17.99	18.11	17.9	91131
1781217600	17.87	0.01	0.06	18.03	18.29	17.84	142061
1781131200	17.86	0.16	0.90	17.79	18.1604	17.75	133059
1781044800	17.7	0.31	1.78	17.5	17.905	17.5	159130
1780958400	17.39	-0.1	-0.57	17.57	17.63	17.35	100521
1780699200	17.49	0.21	1.22	17.24	17.82	17.24	124058
1780612800	17.28	0.28	1.65	17.15	17.39	17.09	137414
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