Chatham Lodging Trust【CLDT】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	-0.28	-2.05731080088	13.61	13.6399	12.97	505629	13.40714511	CS
4	2.56	23.7697307335	10.77	13.6399	10.705	510543	12.50792859	CS
12	5.4	68.0958385876	7.93	13.6399	7.84	419037	10.72299324	CS
26	6.43	93.1884057971	6.9	13.6399	6.69	345679	9.308865	CS
52	6.26	88.5431400283	7.07	13.6399	6.08	305704	8.24217882	CS
156	4.22	46.3227222832	9.11	13.6399	5.83	314165	8.55347747	CS
260	0.52	4.05932864949	12.81	15.12	5.83	300784	9.91626795	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
1782772800	13.33	-0.25	-1.84	13.71	13.71	13.2145	333116
1782513600	13.58	0.24	1.80	13.59	13.59	13.14	882728
1782427200	13.34	0.28	2.14	13.09	13.36	12.97	328768
1782340800	13.06	-0.44	-3.26	13.4	13.54	13.03	442198
1782254400	13.5	0.13	0.97	13.25	13.6399	13.25	426768
1782168000	13.37	0.01	0.07	13.61	13.62	13.12	447685
1781822400	13.36	0.56	4.37	12.84	13.48	12.84	1061312
1781736000	12.8	-0.24	-1.84	13.02	13.1773	12.79	353764
1781649600	13.04	0.31	2.44	12.77	13.055	12.75	311895
1781563200	12.73	-0.13	-1.01	12.99	13.13	12.5363	534011
1781304000	12.86	0.18	1.42	12.88	13.145	12.8	595629
1781217600	12.68	0.46	3.76	12.35	12.7	12.24	473153
1781131200	12.22	0.25	2.09	12	12.31	11.97	722358
1781044800	11.97	0.44	3.82	11.66	11.98	11.59	554107
1780958400	11.53	0.09	0.79	11.59	11.62	11.45	485692
1780699200	11.44	0.14	1.24	11.54	11.605	11.405	511469
1780612800	11.3	0.32	2.91	11.1	11.31	11.075	479528
1780526400	10.98	-0.09	-0.81	10.98	11.2104	10.93	281344
1780440000	11.07	0.3	2.79	10.79	11.105	10.75	279308
1780353600	10.77	-0.08	-0.74	10.77	10.84	10.705	528602
1780094400	10.85	-0.19	-1.72	11.04	11.08	10.79	324373
1780008000	11.04	-0.02	-0.18	11.07	11.13	11	304202
1779921600	11.06	0.16	1.47	10.94	11.1	10.94	302173
1779835200	10.9	0.2	1.87	10.74	10.94	10.695	346679
1779489600	10.7	0.01	0.09	10.71	10.81	10.6207	382578
1779403200	10.69	0.02	0.19	10.55	10.835	10.4333	443240
1779316800	10.67	0.53	5.23	10.16	10.67	10.14	577847
1779230400	10.14	0.08	0.80	9.97	10.16	9.8	486664
1779144000	10.06	0.17	1.72	10	10.105	9.88	844285
1778884800	9.89	-0.1	-1.00	9.91	9.95	9.67	349421
1778798400	9.99	0.1	1.01	9.95	10.095	9.95	635300
1778712000	9.89	0	0.00	9.82	9.99	9.7655	365217
1778625600	9.89	0.01	0.10	9.86	9.95	9.5399999	483918
1778539200	9.88	-0.04	-0.40	9.93	9.97	9.76	888380
1778280000	9.92	-0.04	-0.40	10.06	10.1	9.71	386437
1778193600	9.96	1.11	12.54	9.06	10.145	9.06	1110943
1778107200	8.85	-0.07	-0.78	9.03	9.08	8.85	405657
1778020800	8.92	0.35	4.08	8.59	8.925	8.59	467597
1777934400	8.57	-0.19	-2.17	8.76	8.785	8.48	366727
1777675200	8.76	0.08	0.92	8.75	8.795	8.67	387398
1777588800	8.68	-0.04	-0.46	8.7	8.7592	8.645	262735
1777502400	8.72	0	0.00	8.7	8.82	8.605	297938
1777416000	8.72	0.12	1.40	8.63	8.73	8.56	203659
1777329600	8.6	-0.01	-0.12	8.55	8.715	8.55	246743
1777070400	8.61	0.11	1.29	8.44	8.61	8.4	190497
1776984000	8.5	0.08	0.95	8.47	8.5399999	8.39	144095
1776897600	8.42	-0.25	-2.88	8.73	8.78	8.42	229240
1776811200	8.67	-0.17	-1.92	8.8699999	8.93	8.64	303829
1776724800	8.84	0.1	1.14	8.72	8.84	8.65	234997
1776465600	8.74	0.2	2.34	8.64	8.805	8.6	276502
1776379200	8.5399999	-0.17	-1.95	8.65	8.72	8.49	213122
1776292800	8.71	0.04	0.46	8.68	8.8	8.6199999	376606
1776206400	8.67	0.05	0.58	8.65	8.71	8.6	415018
1776120000	8.6199999	0.02	0.23	8.57	8.635	8.47	268768
1775860800	8.6	0.07	0.82	8.57	8.705	8.56	206419
1775774400	8.53	0.23	2.77	8.25	8.6	8.25	225178
1775688000	8.3	0.23	2.85	8.36	8.42	8.1631	244016
1775601600	8.07	0.12	1.51	7.89	8.0999	7.89	206840
1775515200	7.95	0.01	0.13	7.93	7.99	7.84	198593
1775169600	7.94	0.12	1.53	7.76	7.96	7.7	133662
1775083200	7.82	-0.05	-0.64	7.97	7.97	7.79	236435
1774996800	7.87	0.04	0.51	7.85	7.91	7.6872	281931
1774910400	7.83	0.11	1.42	7.8	7.91	7.7	266973