
CareTrust REIT Inc (CTRE)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.35 | -1.32575757576 | 26.4 | 26.605 | 24.75 | 1779316 | 25.5056141 | CS |
4 | -1.76 | -6.32865875584 | 27.81 | 27.92 | 24.75 | 1929163 | 26.11822896 | CS |
12 | -3.11 | -10.6652949246 | 29.16 | 29.68 | 24.75 | 2060190 | 27.06262518 | CS |
26 | -3.33 | -11.3342409803 | 29.38 | 33.15 | 24.75 | 2016567 | 29.10179704 | CS |
52 | 2.99 | 12.9661751951 | 23.06 | 33.15 | 22.46 | 1676585 | 27.54552886 | CS |
156 | 8.5 | 48.433048433 | 17.55 | 33.15 | 16.22 | 1163682 | 24.18628965 | CS |
260 | 8.5 | 48.433048433 | 17.55 | 33.15 | 16.22 | 1163682 | 24.18628965 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 25.04 | 0.11 | 0.44 | 24.96 | 25.3 | 24.75 | 1607885 |
1740181200 | 24.93 | -0.69 | -2.69 | 25.74 | 25.91 | 24.79 | 1829312 |
1740094800 | 25.62 | -0.24 | -0.93 | 25.73 | 26.01 | 25.6 | 1309293 |
1740008400 | 25.86 | -0.11 | -0.42 | 25.84 | 26.225 | 25.77 | 2503429 |
1739922000 | 25.97 | -0.45 | -1.70 | 26.4 | 26.605 | 25.97 | 1646663 |
1739576400 | 26.42 | -0.1 | -0.38 | 26.52 | 26.71 | 26.23 | 1792845 |
1739490000 | 26.52 | 0.94 | 3.67 | 26.16 | 26.7472 | 25.3 | 4322308 |
1739403600 | 25.58 | -0.17 | -0.66 | 25.31 | 25.83 | 25.26 | 2990660 |
1739317200 | 25.75 | -0.36 | -1.38 | 25.94 | 26.26 | 25.37 | 2275359 |
1739230800 | 26.11 | -0.21 | -0.80 | 26.23 | 26.35 | 25.9617 | 2157959 |
1738971600 | 26.32 | -0.05 | -0.19 | 26.22 | 26.57 | 26.08 | 2401165 |
1738885200 | 26.37 | -0.39 | -1.46 | 26.78 | 26.91 | 26.17 | 2487962 |
1738798800 | 26.76 | 0.41 | 1.56 | 26.6 | 26.86 | 26.33 | 1599204 |
1738712400 | 26.35 | -0.4 | -1.50 | 26.55 | 26.66 | 26.155 | 1272368 |
1738626000 | 26.75 | 0.25 | 0.94 | 26.36 | 26.82 | 26.055 | 1109796 |
1738366800 | 26.5 | 0 | 0.00 | 26.48 | 26.82 | 26.33 | 1135919 |
1738280400 | 26.5 | 0.29 | 1.11 | 26.63 | 26.71 | 26.12 | 1487633 |
1738194000 | 26.21 | -0.96 | -3.53 | 27.25 | 27.3 | 26.045 | 1419146 |
1738107600 | 27.17 | -0.6 | -2.16 | 27.81 | 27.92 | 27.16 | 1305198 |
1738021200 | 27.77 | 0.86 | 3.20 | 27.04 | 27.88 | 27.04 | 1685654 |
1737762000 | 26.91 | 0.44 | 1.66 | 26.51 | 26.94 | 26.51 | 823503 |
1737675600 | 26.47 | 0 | 0.00 | 26.47 | 26.47 | 26.47 | 0 |
1737589200 | 26.47 | -0.72 | -2.65 | 26.61 | 27.1 | 26.42 | 1148453 |
1737502800 | 27.19 | 0.46 | 1.72 | 26.95 | 27.395 | 26.825 | 1215128 |
1737157200 | 26.73 | -0.47 | -1.73 | 27.52 | 27.52 | 26.66 | 2414319 |
1737070800 | 27.2 | 0.36 | 1.34 | 27.03 | 27.21 | 26.78 | 1507940 |
1736984400 | 26.84 | 0.26 | 0.98 | 26.98 | 27.12 | 26.72 | 1016439 |
1736898000 | 26.58 | 0.17 | 0.64 | 26.43 | 26.765 | 26.4 | 1052478 |
1736811600 | 26.41 | 0.33 | 1.27 | 25.92 | 26.44 | 25.84 | 1205724 |
1736552400 | 26.08 | -0.84 | -3.12 | 26.51 | 26.785 | 25.65 | 1757347 |
1736379600 | 26.92 | 0.5 | 1.89 | 26.33 | 26.9932 | 26.32 | 1780412 |
1736293200 | 26.42 | 0.04 | 0.15 | 26.42 | 26.65 | 26.23 | 1807017 |
1736206800 | 26.38 | -0.36 | -1.35 | 26.99 | 26.99 | 26.3 | 2285465 |
1735947600 | 26.74 | 0.22 | 0.83 | 26.5 | 26.79 | 26.41 | 1638302 |
1735861200 | 26.52 | -0.53 | -1.96 | 26.71 | 26.99 | 26.415 | 1841873 |
1735688400 | 27.05 | 0.25 | 0.93 | 26.78 | 27.07 | 26.66 | 2530029 |
1735602000 | 26.8 | -0.26 | -0.96 | 26.91 | 27.12 | 26.57 | 3679628 |
1735342800 | 27.06 | -0.37 | -1.35 | 27.25 | 27.46 | 26.93 | 1179907 |
1735256400 | 27.43 | 0.04 | 0.15 | 27.27 | 27.53 | 27.2387 | 835997 |
1735077840 | 27.39 | 0.17 | 0.62 | 27.17 | 27.41 | 27.09 | 535826 |
1734997200 | 27.22 | -0.14 | -0.51 | 27.36 | 27.53 | 27.03 | 1701620 |
1734738000 | 27.36 | 0.15 | 0.55 | 26.33 | 27.6913 | 26.17 | 15399508 |
1734651600 | 27.21 | -0.17 | -0.62 | 27.59 | 27.83 | 27.15 | 3279348 |
1734565200 | 27.38 | -1.15 | -4.03 | 28.49 | 28.74 | 27.23 | 2348498 |
1734478800 | 28.53 | -0.1 | -0.35 | 28.38 | 28.875 | 28.38 | 1984758 |
1734392400 | 28.63 | -0.18 | -0.62 | 28.78 | 28.95 | 28.56 | 1404260 |
1734133200 | 28.81 | 0.15 | 0.52 | 28.46 | 28.86 | 28.46 | 1468787 |
1734046800 | 28.66 | 0.12 | 0.42 | 28.57 | 29.03 | 28.52 | 1307252 |
1733960400 | 28.54 | -0.29 | -1.01 | 28.89 | 28.89 | 28.36 | 2002417 |
1733874000 | 28.83 | -0.01 | -0.03 | 28.64 | 29.44 | 28.64 | 2504014 |
1733787600 | 28.84 | -0.5 | -1.70 | 29.36 | 29.55 | 28.58 | 2545138 |
1733528400 | 29.34 | -0.09 | -0.31 | 29.65 | 29.68 | 29.065 | 1610221 |
1733442000 | 29.43 | 0.01 | 0.03 | 29.27 | 29.62 | 29.2 | 1080830 |
1733355600 | 29.42 | 0.26 | 0.89 | 29.3 | 29.5 | 29.1 | 2063457 |
1733269200 | 29.16 | -0.01 | -0.03 | 29.16 | 29.34 | 28.86 | 1954590 |
1733182800 | 29.17 | -0.62 | -2.08 | 29.6 | 30.1 | 29.11 | 1785901 |
1732917840 | 29.79 | -0.12 | -0.40 | 29.94 | 30.0475 | 29.75 | 949964 |
1732750800 | 29.91 | -0.11 | -0.37 | 30.45 | 30.45 | 29.91 | 1155369 |
1732664400 | 30.02 | -0.01 | -0.03 | 30.16 | 30.46 | 29.95 | 2254424 |
1732578000 | 30.03 | -0.27 | -0.89 | 30.37 | 30.7 | 29.88 | 4880247 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約