Americold Realty Trust Inc【COLD】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	-0.41	-2.83149171271	14.48	14.97	14.05	3350056	14.51336442	CS
4	-0.12	-0.845665961945	14.19	16.02	14.05	4817916	14.95965601	CS
12	2.78	24.6235606732	11.29	16.02	10.7	4514069	13.55185945	CS
26	1.57	12.56	12.5	16.02	10.7	4711315	13.08298601	CS
52	-2.74	-16.2998215348	16.81	17.52	10.1	5157222	13.18666399	CS
156	-17.75	-55.7825267128	31.82	33.9	10.1	3178992	18.58638375	CS
260	-24.08	-63.119266055	38.15	40.85	10.1	2640282	21.85439764	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
1781822400	14.07	-0.08	-0.57	14.29	14.43	14.01	4203554
1781736000	14.15	-0.47	-3.21	14.59	14.66	14.075	3111501
1781649600	14.62	0.07	0.48	14.55	14.725	14.525	3272901
1781563200	14.55	0.09	0.62	14.71	14.87	14.325	3048369
1781304000	14.46	-0.21	-1.43	14.83	14.97	14.44	2267904
1781217600	14.67	0.31	2.16	14.48	14.775	14.305	5049604
1781131200	14.36	-0.53	-3.56	14.84	14.88	14.265	5530154
1781044800	14.89	0.4	2.76	14.81	15.225	14.655	8698267
1780958400	14.49	-0.22	-1.50	14.66	14.9605	14.36	3706333
1780699200	14.71	-0.26	-1.74	14.75	14.99	14.7	3423238
1780612800	14.97	0.36	2.46	14.75	15.09	14.68	6874506
1780526400	14.61	-0.37	-2.47	14.83	14.97	14.585	4837632
1780440000	14.98	-0.36	-2.35	15.39	15.49	14.915	2998345
1780353600	15.34	-0.35	-2.23	15.46	15.69	15.28	7004141
1780094400	15.69	-0.12	-0.76	15.81	16.02	15.56	9590579
1780008000	15.81	0.48	3.13	15.27	15.88	15.09	7233660
1779921600	15.33	0.47	3.16	14.86	15.34	14.86	4927259
1779835200	14.86	0.05	0.34	14.87	14.975	14.66	4079233
1779489600	14.81	0.37	2.56	14.53	14.93	14.485	3712582
1779403200	14.44	0.03	0.21	14.19	14.575	14.095	2174201
1779316800	14.41	0.4	2.86	14.04	14.455	13.84	2645210
1779230400	14.01	-0.48	-3.31	14.43	14.52	14	2160675
1779144000	14.49	0.23	1.61	14.35	14.52	14.25	2439990
1778884800	14.26	-0.33	-2.26	14.33	14.41	14.115	3627597
1778798400	14.59	-0.32	-2.15	14.91	15.02	14.56	3709385
1778712000	14.91	0.11	0.74	14.7	14.965	14.625	4098630
1778625600	14.8	0.24	1.65	14.55	14.81	14.21	4818937
1778539200	14.56	-0.28	-1.89	15.09	15.15	14.24	6189875
1778280000	14.84	-0.13	-0.87	15	15.198	14.725	7772569
1778193600	14.97	2.27	17.87	13.1	15	13.1	14523974
1778107200	12.7	0.71	5.92	12.13	12.735	12.13	5080744
1778020800	11.99	0.08	0.67	11.93	12.1	11.78	3984278
1777934400	11.91	-0.37	-3.01	12.21	12.505	11.9	4160823
1777675200	12.28	0.05	0.41	12.35	12.44	12.2	4638478
1777588800	12.23	0.23	1.92	12.09	12.29	12.055	3705654
1777502400	12	-0.47	-3.77	12.36	12.52	11.945	3695704
1777416000	12.47	0.21	1.71	12.35	12.505	12.09	2862759
1777329600	12.26	-0.57	-4.44	12.6	12.71	12.235	4493010
1777070400	12.83	0.56	4.56	12.24	12.86	12.12	4051427
1776984000	12.27	0.03	0.25	12.25	12.425	12.115	1876248
1776897600	12.24	-0.32	-2.55	12.7	12.73	12.195	3093359
1776811200	12.56	-0.37	-2.86	12.9	12.9	12.495	1898340
1776724800	12.93	0.13	1.02	12.72	12.95	12.7	2576917
1776465600	12.8	0.4	3.23	12.63	12.9801	12.47	4482224
1776379200	12.4	0.29	2.39	12.16	12.47	12.12	3891992
1776292800	12.11	-0.24	-1.94	12.36	12.485	12.03	3293544
1776206400	12.35	0.07	0.57	12.33	12.485	12.245	3554287
1776120000	12.28	0.27	2.25	11.97	12.34	11.89	4460642
1775860800	12.01	0	0.00	12.08	12.22	11.94	1968203
1775774400	12.01	0.03	0.25	11.87	12.24	11.84	3636874
1775688000	11.98	0.56	4.90	11.67	11.98	11.565	4741778
1775601600	11.42	-0.1	-0.87	11.48	11.595	11.38	3633118
1775515200	11.52	0.04	0.35	11.51	11.63	11.37	3787369
1775169600	11.48	0.25	2.23	11.16	11.48	10.98	3102863
1775083200	11.23	-0.23	-2.01	11.46	11.55	11.22	3470605
1774996800	11.46	0	0.00	11.46	11.66	11.28	7339978
1774910400	11.46	0.52	4.75	11.09	11.49	10.9	7881400
1774651200	10.94	-0.23	-2.06	11.1	11.28	10.7	10348297
1774564800	11.17	-0.14	-1.24	11.29	11.47	11.16	2577845
1774478400	11.31	-0.02	-0.18	11.47	11.65	11.17	2690981
1774392000	11.33	0.06	0.53	11.15	11.48	11.08	3192756
1774305600	11.27	0.02	0.18	11.5	11.625	11.245	3737221