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	0.145	1.38490926457	10.47	10.69	10.365	974939	10.53659748	CS
4	-0.675	-5.97874224978	11.29	11.495	10.175	1588975	10.71719107	CS
12	-0.925	-8.01559792028	11.54	11.895	10.175	1446577	10.95124554	CS
26	-2.795	-20.8426547353	13.41	14.525	10.175	1338472	11.70109429	CS
52	-0.935	-8.09523809524	11.55	14.525	10.175	1079844	12.06443219	CS
156	-10.705	-50.2110694184	21.32	21.41	10.175	950662	13.69242787	CS
260	-13.725	-56.3886606409	24.34	29.695	10.175	841547	16.55070714	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
1743201600	10.57	-0.01	-0.09	10.63	10.6861	10.48	646843
1743115200	10.58	0.03	0.28	10.55	10.69	10.53	953374
1743028800	10.55	0.1	0.96	10.49	10.575	10.4408	1052250
1742942400	10.45	-0.14	-1.32	10.62	10.645	10.365	1398289
1742856000	10.59	0.15	1.44	10.47	10.62	10.47	823941
1742596800	10.44	-0.15	-1.42	10.54	10.63	10.39	1209705
1742510400	10.59	0.04	0.38	10.52	10.655	10.46	1067355
1742424000	10.55	0	0.00	10.53	10.635	10.445	1449590
1742337600	10.55	-0.17	-1.59	10.66	10.75	10.49	1144648
1742251200	10.72	0.15	1.42	10.7	10.99	10.685	1569616
1741992000	10.57	0.31	3.02	10.32	10.58	10.32	1337776
1741905600	10.26	-0.13	-1.25	10.45	10.55	10.25	1229179
1741819200	10.39	0.04	0.39	10.36	10.49	10.175	1801465
1741732800	10.35	-0.42	-3.90	10.77	10.89	10.32	2795642
1741646400	10.77	-0.37	-3.32	11.1	11.275	10.735	3204014
1741390800	11.14	0.1	0.91	11.11	11.2599	11.02	2009961
1741304400	11.04	-0.07	-0.63	11.03	11.12	10.925	1823792
1741218000	11.11	-0.18	-1.59	10.98	11.24	10.91	2019377
1741131600	11.29	-0.02	-0.18	11.31	11.495	11.25	1776057
1741045200	11.31	0.04	0.35	11.29	11.46	11.24	1667227
1740786000	11.27	-0.03	-0.27	11.26	11.41	11.185	2039517
1740699600	11.3	0.1	0.89	11.24	11.38	11.205	1578826
1740613200	11.2	-0.25	-2.18	11.46	11.4953	11.13	2589924
1740526800	11.45	0.65	6.02	10.93	11.795	10.7	3559768
1740440400	10.8	0.01	0.09	10.79	10.915	10.755	1914706
1740181200	10.79	0.1	0.94	10.78	10.85	10.67	1729839
1740094800	10.69	0.2	1.91	10.45	10.745	10.45	1444536
1740008400	10.49	-0.17	-1.59	10.59	10.59	10.46	1908833
1739922000	10.66	0.03	0.28	10.6	10.72	10.5	1557556
1739576400	10.63	-0.08	-0.75	10.77	10.87	10.61	1451348
1739490000	10.71	0.09	0.85	10.67	10.79	10.57	1495441
1739403600	10.62	-0.18	-1.67	10.61	10.74	10.6066	996218
1739317200	10.8	0.04	0.37	10.7	10.86	10.6	1265797
1739230800	10.76	-0.08	-0.74	10.78	10.87	10.56	1647172
1738971600	10.84	-0.08	-0.73	10.9	10.92	10.69	1204709
1738885200	10.92	-0.02	-0.18	10.95	11.01	10.835	1756770
1738798800	10.94	-0.13	-1.17	11.1	11.1	10.82	2003056
1738712400	11.07	0.05	0.45	11.02	11.185	10.9331	1037885
1738626000	11.02	-0.34	-2.99	11.11	11.2	11.0001	926786
1738366800	11.36	0.03	0.26	11.33	11.43	11.195	998229
1738280400	11.33	0.25	2.26	11.2	11.42	11.14	888278
1738194000	11.08	-0.2	-1.77	11.26	11.3138	10.935	1503659
1738107600	11.28	-0.49	-4.16	11.71	11.77	11.275	1185927
1738021200	11.77	0.24	2.08	11.51	11.895	11.51	1001619
1737762000	11.53	0.08	0.70	11.51	11.625	11.46	858188
1737675600	11.45	0	0.00	11.45	11.45	11.45	0
1737589200	11.45	-0.2	-1.72	11.6	11.6	11.41	1097104
1737502800	11.65	0.13	1.13	11.6	11.6899	11.55	1213041
1737157200	11.52	0.02	0.17	11.58	11.645	11.5	832256
1737070800	11.5	0.12	1.05	11.4	11.545	11.345	760193
1736984400	11.38	0	0.00	11.68	11.68	11.3301	879222
1736898000	11.38	0.07	0.62	11.33	11.48	11.25	1164029
1736811600	11.31	0.12	1.07	11.16	11.31	10.985	1079569
1736552400	11.19	-0.33	-2.86	11.33	11.39	11.125	981762
1736379600	11.52	0.17	1.50	11.27	11.54	11.17	1035334
1736293200	11.35	-0.09	-0.79	11.48	11.58	11.29	857369
1736206800	11.44	-0.08	-0.69	11.54	11.61	11.43	963456
1735947600	11.52	0.05	0.44	11.49	11.57	11.43	1829587
1735861200	11.47	0.11	0.97	11.35	11.49	11.326	829938
1735688400	11.36	0.21	1.88	11.24	11.43	11.16	1609862