Camden Property Trust【CPT】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	5	4.6468401487	107.6	112.6	104.9745	1239470	107.9694473	CS
4	8.54	8.20680376706	104.06	112.6	102.51	1107515	106.21756692	CS
12	10.105	9.85901751305	102.495	112.6	96.53	1180294	102.76989316	CS
26	8.6	8.26923076923	104	112.6	96.53	1229130	105.41725341	CS
52	-4.99	-4.24355812569	117.59	119	96.53	1151807	106.29152829	CS
156	5.39	5.02751608992	107.21	127.69	82.81	1004189	107.3694889	CS
260	-17.22	-13.2645201048	129.82	180.37	82.81	939697	118.64206261	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	112.6	0.59	0.53	111.6	113.57	111.15	1606957
1780612800	112.01	3.12	2.87	110	112.04	108.935	1345785
1780526400	108.89	2.79	2.63	105.73	109.35	105.625	1029308
1780440000	106.1	0.02	0.02	106.25	106.46	104.9745	1118826
1780353600	106.08	-0.48	-0.45	106	108.15	105.75	1006909
1780094400	106.56	-1.46	-1.35	107.6	107.895	106.032	1696523
1780008000	108.02	-0.07	-0.06	108.07	108.8	107.25	817010
1779921600	108.09	0.35	0.32	108.01	109.11	107.87	1228657
1779835200	107.74	0.27	0.25	108.1	108.48	107.01	839003
1779489600	107.47	1.3	1.22	106.46	108	105.8	1230788
1779403200	106.17	-0.12	-0.11	106.01	106.56	104.085	751797
1779316800	106.29	1.23	1.17	105.32	107.285	104.51	1124442
1779230400	105.06	0.45	0.43	104.5	105.4	103.7	1354857
1779144000	104.61	2.02	1.97	102.94	104.73	102.775	834502
1778884800	102.59	-1.4	-1.35	104.21	104.64	102.51	1694382
1778798400	103.99	-1.36	-1.29	104.7	105.07	103.33	1381890
1778712000	105.35	0.12	0.11	104.6	105.54	104.03	710732
1778625600	105.23	0.31	0.30	105.38	105.48	104	755634
1778539200	104.92	1.15	1.11	104.65	105.45	104.13	1039862
1778280000	103.77	-0.3	-0.29	104.06	104.51	103.08	1081876
1778193600	104.07	-0.74	-0.71	104.08	105.07	103.91	2001241
1778107200	104.81	0.08	0.08	105.08	105.88	104.55	1498930
1778020800	104.73	0.35	0.34	104.41	105.76	103.69	900117
1777934400	104.38	-0.07	-0.07	103.93	106.04	103.53	834629
1777675200	104.45	-0.57	-0.54	106.06	106.31	102.8	1788187
1777588800	105.02	-0.3	-0.28	106.045	106.48	104.48	1396265
1777502400	105.32	-0.61	-0.58	105.54	106.9	105.015	1542229
1777416000	105.93	4.33	4.26	102.43	106.16	101.91	1455426
1777329600	101.6	-0.15	-0.15	101.5	102.385	101.1	1049342
1777070400	101.75	-0.68	-0.66	102.44	102.92	101.275	859388
1776984000	102.43	0.95	0.94	100.72	102.94	100.72	737954
1776897600	101.48	-1	-0.98	102.85	103.04	101.08	1110191
1776811200	102.48	-2.28	-2.18	104.53	104.7	102.39	946099
1776724800	104.76	1.36	1.32	102.97	104.95	102.575	944816
1776465600	103.4	3.22	3.21	100.52	103.85	100.52	1372121
1776379200	100.18	-1.2	-1.18	101.19	101.94	99.69	1377994
1776292800	101.38	-0.4	-0.39	101.68	101.925	100.46	951187
1776206400	101.78	0.96	0.95	101.18	102.13	100.04	1054015
1776120000	100.82	-1.13	-1.11	101.62	101.62	99.73	838831
1775860800	101.95	1.11	1.10	100.96	102.335	100.73	924647
1775774400	100.84	-1.43	-1.40	101.82	102.22	100.5	1275604
1775688000	102.27	1.44	1.43	101.89	102.71	101.49	1296622
1775601600	100.83	-0.26	-0.26	101.08	102.075	100.46	1367677
1775515200	101.09	0.33	0.33	100.76	102.01	100.36	1169438
1775169600	100.76	2.49	2.53	97.51	100.94	97.4	1147196
1775083200	98.27	0.61	0.62	98.31	98.96	97.55	1470808
1774996800	97.66	-0.18	-0.18	98.16	98.67	97.04	1668490
1774910400	97.84	0.88	0.91	97.91	98.81	96.95	1360374
1774651200	96.96	-0.71	-0.73	97.06	97.98	96.53	1366320
1774564800	97.67	0.33	0.34	97.14	98.5599	97.14	1021806
1774478400	97.34	-0.57	-0.58	98.62	98.62	97.13	807070
1774392000	97.91	-0.24	-0.24	97.44	98.745	96.97	927280
1774305600	98.15	0.79	0.81	99	99.68	97.99	2538120
1774046400	97.36	-2.32	-2.33	99.24	99.85	96.71	2117833
1773960000	99.68	-0.67	-0.67	101.63	101.63	98.95	982785
1773873600	100.35	-1.46	-1.43	101.06	101.37	100.1	803088
1773787200	101.81	1.03	1.02	100.89	102.32	100.89	827761
1773700800	100.78	0.17	0.17	101.49	101.94	100.74	960353
1773441600	100.61	-1.13	-1.11	102.495	103.77	100.39	722045
1773355200	101.74	-0.1	-0.10	101.45	102.94	101.105	1169426
1773268800	101.84	-1.77	-1.71	103.1	103.1	100.68	815392
1773182400	103.61	-1.5	-1.43	104.52	104.9	102.685	862215
1773096000	105.11	-1.42	-1.33	105.28	105.91	103.11	1045115