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	1.55	3.84615384615	40.3	42.22	40.235	2422710	41.44867101	CS
4	3.81	10.0157728707	38.04	42.22	36.05	3699046	38.79074479	CS
12	2.87	7.36275012827	38.98	43.08	36.05	2743065	39.37972438	CS
26	4.58	12.2887040515	37.27	43.08	35.6	2698490	38.62123171	CS
52	11.02	35.7444048005	30.83	43.08	30.06	2415520	36.73730108	CS
156	22.02	111.04387292	19.83	43.08	19.43	1856943	30.75106769	CS
260	24.3	138.461538462	17.55	43.08	16.22	1521564	29.45558448	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
1783464000	41.8	0.41	0.99	41.65	42.22	41.65	2372914
1783377600	41.39	-0.37	-0.89	41.76	42.05	41.2016	2181140
1783032000	41.76	0.86	2.10	41.08	41.845	40.9	2456630
1782945600	40.9	0.55	1.36	40.3	41.33	40.235	2680156
1782859200	40.35	-0.12	-0.30	39.75	41.1999	39.162	3328493
1782772800	40.47	-0.36	-0.88	40.48	40.48	39.505	3237802
1782513600	40.83	1.03	2.59	40.16	40.9	39.84	8798457
1782427200	39.8	0.4	1.02	39.47	39.96	39.17	2260240
1782340800	39.4	0.6	1.55	39.05	39.5	38.67	3316141
1782254400	38.8	1.31	3.49	37.93	38.82	37.69	3075968
1782168000	37.49	0.43	1.16	36.99	37.605	36.794	2872311
1781822400	37.06	0.68	1.87	36.57	37.11	36.05	7262635
1781736000	36.38	-0.65	-1.76	37.03	37.07	36.26	3631611
1781649600	37.03	-0.01	-0.03	37.25	37.539	36.75	2594136
1781563200	37.04	0.19	0.52	36.95	37.05	36.42	5284514
1781304000	36.85	0.1	0.27	36.97	37.22	36.5	4050737
1781217600	36.75	-0.98	-2.60	38	38.31	36.73	4387957
1781131200	37.73	0.03	0.08	38.04	38.275	37.235	2790977
1781044800	37.7	0.78	2.11	37.04	38.09	36.85	3648130
1780958400	36.92	-1.05	-2.77	38.09	38.345	36.53	3886849
1780699200	37.97	0.53	1.42	37.1	38.48	37.02	2255178
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