Easterly Government Properties Inc【DEA】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	-0.22	-0.912106135987	24.12	24.22	23.43	330130	23.70812504	CS
4	0.59	2.5311025311	23.31	24.395	22.61	376954	23.54598066	CS
12	1.59	7.12684894666	22.31	24.395	20.98	368736	22.88906639	CS
26	2.15	9.88505747126	21.75	24.9414	20.95	438339	22.74054017	CS
52	2.16	9.9356025759	21.74	24.9414	20.56	481395	22.51674234	CS
156	9.86	70.2279202279	14.04	24.9414	7.79	841156	14.23724982	CS
260	2.68	12.629594722	21.22	24.9414	7.79	824476	15.72439602	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	23.9	0.18	0.76	23.75	24.09	23.685	302039
1780612800	23.72	0.21	0.89	23.79	23.92	23.47	309179
1780526400	23.51	-0.31	-1.30	23.63	23.88	23.51	348409
1780440000	23.82	0.28	1.19	23.56	23.88	23.5304	282742
1780353600	23.54	-0.44	-1.83	23.8	23.87	23.43	362256
1780094400	23.98	-0.29	-1.19	24.12	24.22	23.91	348063
1780008000	24.27	0.16	0.66	24.17	24.37	24.05	348086
1779921600	24.11	0.04	0.17	24.2	24.395	24.1	365455
1779835200	24.07	0.32	1.35	23.74	24.19	23.65	495849
1779489600	23.75	-0.13	-0.54	23.81	23.92	23.7	271602
1779403200	23.88	0.14	0.59	23.7	24	23.43	376519
1779316800	23.74	0.15	0.64	23.73	23.8	23.54	369434
1779230400	23.59	-0.08	-0.34	23.6	23.79	23.4	335005
1779144000	23.67	0.65	2.82	23.1	23.7	23.1	365649
1778884800	23.02	0	0.00	22.99	23.04	22.6101	408137
1778798400	23.02	0.02	0.09	23.2	23.2699	22.99	299429
1778712000	23	0.02	0.09	22.85	23.04	22.77	270742
1778625600	22.98	0.13	0.57	22.91	23.0399	22.61	564676
1778539200	22.85	-0.5	-2.14	23.45	23.5899	22.68	509988
1778280000	23.35	0.05	0.21	23.31	23.8	23.295	530907
1778193600	23.3	0.01	0.04	22.83	23.3	22.7741	470910
1778107200	23.29	0.04	0.17	23.4	23.57	23.2399	434293
1778020800	23.25	0.26	1.13	23.02	23.36	22.88	447505
1777934400	22.99	-0.57	-2.42	23.5	23.64	22.975	471176
1777675200	23.56	0.15	0.64	23.41	23.615	23.25	227636
1777588800	23.41	0.24	1.04	23.2	23.52	23.12	292526
1777502400	23.17	-0.57	-2.40	23.42	23.535	23.04	359576
1777416000	23.74	0.39	1.67	23.46	23.75	23.09	306586
1777329600	23.35	-0.17	-0.72	23.97	24.24	23.35	431110
1777070400	23.52	0.35	1.51	23.09	23.6	23.09	428776
1776984000	23.17	0.1	0.43	23.21	23.435	23.05	204778
1776897600	23.07	-0.3	-1.28	23.45	23.48	22.985	229973
1776811200	23.37	-0.04	-0.17	23.44	23.5	23.22	217607
1776724800	23.41	-0.1	-0.43	23.41	23.57	23.365	286071
1776465600	23.51	0.44	1.91	23.16	23.535	23.13	281985
1776379200	23.07	-0.17	-0.73	23.17	23.38	23.04	233423
1776292800	23.24	0.02	0.09	23.09	23.2525	23.06	315309
1776206400	23.22	0.01	0.04	23.1	23.27	22.9988	351248
1776120000	23.21	0.16	0.69	23	23.21	22.76	397477
1775860800	23.05	0.31	1.36	22.8	23.18	22.75	347593
1775774400	22.74	0.59	2.66	22.23	22.96	22.205	564271
1775688000	22.15	0.2	0.91	22.06	22.26	21.945	536263
1775601600	21.95	0.38	1.76	21.66	22.04	21.66	337831
1775515200	21.57	-0.11	-0.51	21.58	21.7	21.456	225200
1775169600	21.68	0.53	2.51	21.1	21.775	20.98	341156
1775083200	21.15	-0.28	-1.31	21.35	21.365	21.1	374531
1774996800	21.43	-0.23	-1.06	21.93	22	21.29	546295
1774910400	21.66	0.25	1.17	21.65	21.87	21.46	262259
1774651200	21.41	-0.47	-2.15	21.82	22.02	21.37	305144
1774564800	21.88	0.16	0.74	21.72	21.97	21.7	241533
1774478400	21.72	0.01	0.05	21.7	21.87	21.585	369604
1774392000	21.71	-0.29	-1.32	21.83	22.055	21.7	327323
1774305600	22	0.19	0.87	22.16	22.28	21.9	461753
1774046400	21.81	-0.37	-1.67	22.21	22.25	21.67	860633
1773960000	22.18	0.07	0.32	22.07	22.33	21.93	434944
1773873600	22.11	-0.15	-0.67	22.15	22.38	21.91	409582
1773787200	22.26	0.05	0.23	22.37	22.45	22.19	365773
1773700800	22.21	0.22	1.00	22.2	22.43	22	279036
1773441600	21.99	-0.14	-0.63	22.31	22.42	21.905	245896
1773355200	22.13	0.11	0.50	21.82	22.2	21.65	321000
1773268800	22.02	-0.25	-1.12	22.09	22.24	21.89	359183
1773182400	22.27	-0.29	-1.29	22.57	22.57	22.18	726756
1773096000	22.56	0.03	0.13	22.33	22.67	21.73	671506