Hot Features
プレミアム
Chatham Lodging Trust (CLDT)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.111234705228 | 8.99 | 9.44 | 8.89 | 373847 | 9.13276271 | CS |
| 4 | 0.32 | 3.6866359447 | 8.68 | 9.44 | 7.74 | 642991 | 8.41854364 | CS |
| 12 | 0.68 | 8.17307692308 | 8.32 | 9.44 | 7.74 | 380456 | 8.45869261 | CS |
| 26 | -0.14 | -1.53172866521 | 9.14 | 9.44 | 7.6 | 490458 | 8.42728656 | CS |
| 52 | -1.14 | -11.2426035503 | 10.14 | 11.32 | 7.6 | 364373 | 8.95835543 | CS |
| 156 | -3.92 | -30.3405572755 | 12.92 | 15.12 | 7.6 | 301340 | 10.65182131 | CS |
| 260 | -8.99 | -49.9722067815 | 17.99 | 18.54 | 3.44 | 332947 | 10.33312989 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 9 | -0.24 | -2.60 | 9.285 | 9.3 | 8.96 | 249594 |
| 1731541200 | 9.24 | 0.03 | 0.33 | 9.3 | 9.44 | 9.23 | 417907 |
| 1731454800 | 9.21 | -0.02 | -0.22 | 9.14 | 9.25 | 9.09 | 376743 |
| 1731368400 | 9.23 | 0.25 | 2.78 | 9.1 | 9.27 | 9.075 | 341002 |
| 1731109200 | 8.98 | -0.16 | -1.75 | 8.99 | 9.14 | 8.89 | 483987 |
| 1731022800 | 9.14 | 0.73 | 8.68 | 8.53 | 9.315 | 8.44 | 888973 |
| 1730936400 | 8.41 | 0.51 | 6.46 | 8.4 | 8.5 | 8.18 | 970981 |
| 1730850000 | 7.9 | 0.1 | 1.28 | 7.7599 | 7.96 | 7.74 | 407951 |
| 1730763600 | 7.8 | -0.06 | -0.76 | 7.89 | 7.995 | 7.775 | 542381 |
| 1730500800 | 7.86 | -0.04 | -0.51 | 7.94 | 7.94 | 7.775 | 561397 |
| 1730414400 | 7.9 | -0.4 | -4.82 | 8.25 | 8.27 | 7.865 | 463025 |
| 1730328000 | 8.3 | 0.05 | 0.61 | 8.26 | 8.4 | 8.24 | 2057297 |
| 1730241600 | 8.25 | 0 | 0.00 | 8.16 | 8.26 | 8.14 | 731644 |
| 1730155200 | 8.25 | 0.05 | 0.61 | 8.2899999 | 8.31 | 8.23 | 528188 |
| 1729896000 | 8.2 | -0.1 | -1.20 | 8.39 | 8.39 | 8.19 | 846003 |
| 1729809600 | 8.3 | 0.13 | 1.59 | 8.2 | 8.31 | 8.14 | 406857 |
| 1729723200 | 8.17 | -0.1 | -1.21 | 8.2 | 8.2 | 8.0399999 | 597950 |
| 1729636800 | 8.27 | -0.05 | -0.60 | 8.28 | 8.36 | 8.24 | 373550 |
| 1729550400 | 8.32 | -0.16 | -1.89 | 8.48 | 8.48 | 8.3 | 457411 |
| 1729291200 | 8.48 | -0.17 | -1.97 | 8.68 | 8.68 | 8.42 | 1156981 |
| 1729204800 | 8.65 | 0 | 0.00 | 8.7 | 8.7 | 8.56 | 252512 |
| 1729118400 | 8.65 | 0.13 | 1.53 | 8.57 | 8.67 | 8.5 | 282273 |
| 1729032000 | 8.52 | 0.08 | 0.95 | 8.46 | 8.59 | 8.43 | 222181 |
| 1728945600 | 8.44 | 0.01 | 0.12 | 8.43 | 8.45 | 8.33 | 212296 |
| 1728686400 | 8.43 | 0.14 | 1.69 | 8.32 | 8.44 | 8.24 | 313038 |
| 1728600000 | 8.2899999 | 0 | 0.00 | 8.15 | 8.2899999 | 8.15 | 166902 |
| 1728513600 | 8.2899999 | -0.06 | -0.72 | 8.3 | 8.3699999 | 8.2449999 | 184103 |
| 1728427200 | 8.35 | -0.07 | -0.83 | 8.48 | 8.48 | 8.17 | 210145 |
| 1728340800 | 8.42 | -0.14 | -1.64 | 8.49 | 8.51 | 8.365 | 172313 |
| 1728081600 | 8.56 | 0.2 | 2.39 | 8.5 | 8.605 | 8.45 | 204032 |
| 1727995200 | 8.36 | -0.11 | -1.30 | 8.3405 | 8.38 | 8.2601 | 158305 |
| 1727908800 | 8.47 | -0.01 | -0.12 | 8.455 | 8.515 | 8.425 | 160038 |
| 1727822400 | 8.48 | -0.04 | -0.47 | 8.49 | 8.535 | 8.345 | 398272 |
| 1727735520 | 8.52 | -0.11 | -1.27 | 8.53 | 8.58 | 8.47 | 321734 |
| 1727476800 | 8.63 | -0.09 | -1.03 | 8.85 | 8.85 | 8.6199999 | 412758 |
| 1727390400 | 8.72 | -0.03 | -0.34 | 8.83 | 8.84 | 8.6824999 | 278411 |
| 1727304000 | 8.75 | -0.2 | -2.23 | 8.92 | 8.92 | 8.69 | 223711 |
| 1727217600 | 8.95 | 0.03 | 0.34 | 8.94 | 9 | 8.88 | 214357 |
| 1727131200 | 8.92 | -0.1 | -1.11 | 9.0399999 | 9.06 | 8.84 | 170711 |
| 1726872000 | 9.02 | -0.06 | -0.66 | 8.96 | 9.1199999 | 8.82 | 681538 |
| 1726785600 | 9.08 | 0.57 | 6.70 | 8.66 | 9.08 | 8.65 | 294358 |
| 1726699200 | 8.51 | 0.02 | 0.24 | 8.49 | 8.71 | 8.41 | 211562 |
| 1726612800 | 8.49 | 0.17 | 2.04 | 8.42 | 8.55 | 8.3699999 | 176704 |
| 1726526400 | 8.32 | -0.03 | -0.36 | 8.39 | 8.39 | 8.295 | 179682 |
| 1726267200 | 8.35 | 0.16 | 1.95 | 8.32 | 8.39 | 8.225 | 215342 |
| 1726180800 | 8.19 | 0.11 | 1.36 | 8.125 | 8.2 | 8.05 | 299841 |
| 1726094400 | 8.08 | -0.09 | -1.10 | 8.08 | 8.11 | 7.995 | 207556 |
| 1726008000 | 8.17 | 0.02 | 0.25 | 8.14 | 8.18 | 8.01 | 226740 |
| 1725921600 | 8.15 | 0.01 | 0.12 | 8.1199999 | 8.23 | 7.99 | 351053 |
| 1725662400 | 8.14 | 0 | 0.00 | 8.195 | 8.21 | 8.07 | 176705 |
| 1725576000 | 8.14 | -0.09 | -1.09 | 8.26 | 8.2899999 | 8.125 | 251649 |
| 1725489600 | 8.23 | -0.18 | -2.14 | 8.45 | 8.49 | 8.22 | 166136 |
| 1725403200 | 8.41 | -0.15 | -1.75 | 8.48 | 8.51 | 8.34 | 196560 |
| 1725057600 | 8.56 | 0.05 | 0.59 | 8.5 | 8.57 | 8.435 | 178885 |
| 1724971200 | 8.51 | 0.14 | 1.67 | 8.44 | 8.57 | 8.35 | 222509 |
| 1724884800 | 8.3699999 | -0.07 | -0.83 | 8.44 | 8.4499 | 8.31 | 241341 |
| 1724798400 | 8.44 | -0.11 | -1.29 | 8.5399999 | 8.595 | 8.44 | 171197 |
| 1724712000 | 8.55 | 0 | 0.00 | 8.64 | 8.66 | 8.51 | 196220 |
| 1724452800 | 8.55 | 0.3 | 3.64 | 8.32 | 8.63 | 8.25 | 383422 |
| 1724366400 | 8.25 | 0.04 | 0.49 | 8.18 | 8.315 | 8.17 | 285347 |
| 1724280000 | 8.21 | 0.07 | 0.86 | 8.16 | 8.21 | 8.06 | 269907 |
| 1724193600 | 8.14 | -0.12 | -1.45 | 8.23 | 8.28 | 8.08 | 231480 |
| 1724107200 | 8.26 | 0.16 | 1.98 | 8.14 | 8.31 | 8.1 | 288899 |
| 1723848000 | 8.1 | 0.04 | 0.50 | 8.08 | 8.14 | 8.03 | 292714 |
| 1723761600 | 8.06 | 0.27 | 3.47 | 7.99 | 8.135 | 7.9 | 369543 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
