CareTrust REIT Inc【CTRE】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	-3.14	-7.63618677043	41.12	41.49	37.02	2212461	38.9016745	CS
4	-2.71	-6.66011304989	40.69	43.08	37.02	2549080	40.84325218	CS
12	-2.75	-6.75178001473	40.73	43.08	35.65	2952357	38.5695094	CS
26	0.2	0.529380624669	37.78	43.08	34.74	2380092	38.34065169	CS
52	9.12	31.6008316008	28.86	43.08	27.7	2265413	35.99847088	CS
156	18.12	91.2386706949	19.86	43.08	19.05	1767597	30.15834681	CS
260	20.43	116.41025641	17.55	43.08	16.22	1472057	29.00040303	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	37.44	-0.59	-1.55	38.55	38.745	37.13	2184114
1780526400	38.03	-0.7	-1.81	38.59	38.935	37.99	2049404
1780440000	38.73	-0.61	-1.55	39.24	39.58	38.62	2422113
1780353600	39.34	-1.48	-3.63	40.55	40.875	39.23	2066717
1780094400	40.82	-0.42	-1.02	41.12	41.49	40.46	2339956
1780008000	41.24	-0.44	-1.06	41.61	41.76	40.91	2077859
1779921600	41.68	-0.28	-0.67	41.91	41.97	41.6	1832107
1779835200	41.96	0.82	1.99	41.69	42	41.235	2429049
1779489600	41.14	0.13	0.32	41.16	41.3	40.75	1711782
1779403200	41.01	-0.48	-1.16	40.71	41.16	40.655	2625064
1779316800	41.49	0.24	0.58	40.93	41.75	40.93	2375562
1779230400	41.25	-0.27	-0.65	40.88	41.39	40.54	9205352
1779144000	41.52	0.38	0.92	41.27	41.845	41.26	1162934
1778884800	41.14	-0.79	-1.88	41.9	42.01	41.01	1713786
1778798400	41.93	-0.51	-1.20	42.45	43.08	41.835	1406221
1778712000	42.44	0.35	0.83	42.025	42.45	41.37	1969365
1778625600	42.09	1.54	3.80	40.64	42.13	40.395	2486448
1778539200	40.55	-1.05	-2.52	41.81	41.8453	40.39	3533728
1778280000	41.6	2.1	5.32	40.69	41.61	40.14	2840959
1778193600	39.5	0.02	0.05	39.45	39.68	38.81	2167936
1778107200	39.48	0.14	0.36	39.46	39.715	39.1903	1449362
1778020800	39.34	-0.16	-0.41	39.72	39.72	38.93	903264
1777934400	39.5	0.31	0.79	38.66	39.59	38.66	1553282
1777675200	39.19	-0.26	-0.66	39.88	39.88	39.055	1330225
1777588800	39.45	0.5	1.28	39	39.505	38.55	1682597
1777502400	38.95	-0.76	-1.91	39.98	40	38.72	2569237
1777416000	39.71	0.95	2.45	39.08	39.73	39	2381651
1777329600	38.76	0.8	2.11	37.2	38.8	37.2	2105888
1777070400	37.96	-0.02	-0.05	37.89	38.245	37.79	1909195
1776984000	37.98	0.67	1.80	37.62	38.41	37.51	2972546
1776897600	37.31	-1.05	-2.74	38.28	38.66	36.91	1694398
1776811200	38.36	-1.06	-2.69	39.45	39.45	38.15	2161657
1776724800	39.42	-0.08	-0.20	39.37	39.78	39.29	1899385
1776465600	39.5	0	0.00	39.7	39.79	39.33	1723011
1776379200	39.5	-0.23	-0.58	39.71	40.09	39.48	1596488
1776292800	39.73	0.38	0.97	38.98	39.82	38.98	1449095
1776206400	39.35	0.5	1.29	38.99	39.505	38.39	2480910
1776120000	38.85	-0.84	-2.12	39.35	39.675	38.53	1247769
1775860800	39.69	0.27	0.68	39.36	39.74	39.08	1550233
1775774400	39.42	0.65	1.68	38.73	39.91	38.56	1866998
1775688000	38.77	0.2	0.52	39.4	39.4	38.595	2938830
1775601600	38.57	1.16	3.10	37.8	38.62	37.53	2792490
1775515200	37.41	-0.91	-2.37	38.38	38.38	37.28	2629988
1775169600	38.32	1.19	3.20	37.37	38.41	37.215	2024641
1775083200	37.13	0.48	1.31	36.56	37.29	36.31	1992030
1774996800	36.65	0	0.00	36.98	37.09	36.1	2518320
1774910400	36.65	-0.48	-1.29	37.5	37.585	36.52	2192830
1774651200	37.13	-0.14	-0.38	37.24	37.54	37.11	1730398
1774564800	37.27	-0.32	-0.85	38.08	38.08	37.17	1887480
1774478400	37.59	0.45	1.21	37.82	38.04	37.245	2937502
1774392000	37.14	-0.31	-0.83	37.33	37.65	37.03	2622115
1774305600	37.45	1.35	3.74	36.94	38.29	36.84	5873980
1774046400	36.1	-3.15	-8.03	39.17	39.295	35.65	43157499
1773960000	39.25	-0.66	-1.65	39.45	40.29	39.075	1857556
1773873600	39.91	0.2	0.50	39.61	40.39	39.42	1689838
1773787200	39.71	-0.41	-1.02	40.19	40.415	39.26	1895367
1773700800	40.12	0.09	0.22	40.09	40.87	40.09	1803344
1773441600	40.03	-0.06	-0.15	40.73	40.98	39.81	1692114
1773355200	40.09	0.31	0.78	39.41	40.43	39.41	2013388
1773268800	39.78	-0.19	-0.48	40.02	40.235	39.42	1944991
1773182400	39.97	0.08	0.20	39.52	40.355	39.5	1448575
1773096000	39.89	-0.05	-0.13	39.21	40.255	39.14	2498881
1772840400	39.94	0.57	1.45	38.86	39.96	38.86	1683090
1772754000	39.37	0.08	0.20	39.01	39.5	38.59	2515713