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	3.94	3.64578513926	108.07	112.03	104.9745	1133715	107.01745986	CS
4	7.93	7.61913912375	104.08	112.03	102.51	1141724	105.65924977	CS
12	10.56	10.4090685067	101.45	112.03	96.53	1177021	102.57013288	CS
26	6.51	6.17061611374	105.5	112.5	96.53	1221126	105.34274314	CS
52	-5.82	-4.9393193584	117.83	119	96.53	1144480	106.29037949	CS
156	4.8	4.47719429158	107.21	127.69	82.81	1002237	107.37605186	CS
260	-17.65	-13.6125250656	129.66	180.37	82.81	938578	118.6532556	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
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
1772840400	106.53	-2.11	-1.94	107.63	107.92	105.64	914070
1772754000	108.64	-0.11	-0.10	107.78	108.95	107.56	637187
1772667600	108.75	0.56	0.52	107.64	108.88	107.01	610647