EPR Properties (EPR-G)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727390400 | 23.1867 | -0.11 | -0.49 | 23.23 | 23.4 | 23.1867 | 4352 |
1727304000 | 23.3 | -0.05 | -0.21 | 23.35 | 23.5 | 23.2 | 2798 |
1727217600 | 23.35 | 0.49 | 2.14 | 22.96 | 23.35 | 22.9499 | 2468 |
1727131200 | 22.86 | -0.12 | -0.52 | 22.87 | 23.16 | 22.86 | 4926 |
1726872000 | 22.98 | 0.1 | 0.44 | 22.92 | 23 | 22.716 | 5202 |
1726785600 | 22.88 | 0.14 | 0.62 | 22.94 | 22.94 | 22.78 | 4530 |
1726699200 | 22.74 | -0.08 | -0.35 | 22.91 | 22.91 | 22.62 | 9233 |
1726612800 | 22.82 | 0.02 | 0.09 | 22.8 | 22.865 | 22.8 | 8728 |
1726526400 | 22.8 | -0.06 | -0.26 | 22.9 | 22.95 | 22.8 | 8415 |
1726267200 | 22.86 | 0.14 | 0.62 | 22.7 | 22.87 | 22.5701 | 7843 |
1726180800 | 22.72 | 0.09 | 0.40 | 22.505 | 22.75 | 22.505 | 5385 |
1726094400 | 22.63 | -0.05 | -0.22 | 22.28 | 22.7 | 21.81 | 9816 |
1726008000 | 22.68 | 0.1 | 0.44 | 22.62 | 22.72 | 22.53 | 10035 |
1725921600 | 22.58 | 0 | 0.00 | 22.35 | 22.64 | 22.26 | 22365 |
1725662400 | 22.58 | -0.23 | -1.01 | 22.7 | 22.7 | 22.4724 | 4249 |
1725576000 | 22.81 | 0.06 | 0.26 | 22.8319 | 22.88 | 22.74 | 4977 |
1725489600 | 22.75 | 0.11 | 0.49 | 22.56 | 22.8 | 22.56 | 9557 |
1725403200 | 22.64 | -0.37 | -1.61 | 22.94 | 22.95 | 22.51 | 15131 |
1725057600 | 23.01 | 1 | 4.56 | 22.16 | 23.38 | 22 | 59030 |
1724971200 | 22.0064 | -0.13 | -0.60 | 22.09 | 22.21 | 21.93 | 829 |
1724884800 | 22.14 | -0.07 | -0.30 | 22.15 | 22.155 | 21.81 | 1058 |
1724798400 | 22.2067 | 0.23 | 1.03 | 22.08 | 22.26 | 22.08 | 9666 |
1724712000 | 21.98 | 0 | 0.01 | 21.99 | 22.17 | 21.9001 | 1985 |
1724452800 | 21.978 | 0.19 | 0.89 | 21.82 | 22 | 21.82 | 16288 |
1724366400 | 21.785 | -0.11 | -0.48 | 21.8007 | 21.8007 | 21.785 | 1350 |
1724280000 | 21.89 | 0.23 | 1.06 | 21.65 | 21.9 | 21.65 | 8588 |
1724193600 | 21.66 | 0.31 | 1.45 | 21.35 | 21.73 | 21.2726 | 5368 |
1724107200 | 21.35 | 0.27 | 1.28 | 21.22 | 21.35 | 21.08 | 5347 |
1723848000 | 21.08 | 0.18 | 0.86 | 20.9 | 21.25 | 20.89 | 6437 |
1723761600 | 20.9 | -0.01 | -0.05 | 20.9 | 20.91 | 20.64 | 2564 |
1723675200 | 20.91 | 0.02 | 0.10 | 21.05 | 21.05 | 20.9 | 9025 |
1723588800 | 20.89 | 0.32 | 1.56 | 20.6324 | 20.9 | 20.6171 | 3401 |
1723502400 | 20.57 | -0.13 | -0.63 | 20.645 | 20.645 | 20.55 | 3588 |
1723243200 | 20.7 | -0.46 | -2.17 | 20.775 | 20.82 | 20.5501 | 5839 |
1723156800 | 21.16 | 0.23 | 1.10 | 20.665 | 21.16 | 20.665 | 2497 |
1723070400 | 20.93 | 0.12 | 0.58 | 20.81 | 21.22 | 20.81 | 13085 |
1722984000 | 20.81 | 0.46 | 2.26 | 20.42 | 20.81 | 19.6944 | 4681 |
1722897600 | 20.35 | -0.23 | -1.12 | 20.37 | 20.9703 | 19.9501 | 7578 |
1722638400 | 20.58 | -0.21 | -1.01 | 20.89 | 21.03 | 20.55 | 2316 |
1722552000 | 20.79 | -0.19 | -0.91 | 20.5 | 20.93 | 20.5 | 15230 |
1722465600 | 20.98 | 0.28 | 1.35 | 20.57 | 21.1 | 20.57 | 10096 |
1722379200 | 20.7 | 0.16 | 0.78 | 20.61 | 20.7 | 20.5207 | 639 |
1722292800 | 20.54 | -0.06 | -0.29 | 20.55 | 20.61 | 20.42 | 4321 |
1722033600 | 20.6 | -0.01 | -0.05 | 20.38 | 20.61 | 20.38 | 2444 |
1721947200 | 20.61 | 0.01 | 0.05 | 19.86 | 20.63 | 19.86 | 4057 |
1721860800 | 20.6 | 0.15 | 0.73 | 20.52 | 20.67 | 20.52 | 11090 |
1721774400 | 20.45 | 0.1 | 0.49 | 20.3578 | 20.45 | 20.3578 | 2662 |
1721688000 | 20.35 | 0.11 | 0.54 | 20.24 | 20.35 | 20.1 | 8342 |
1721428800 | 20.24 | 0 | 0.00 | 20.34 | 20.34 | 20.1 | 1421 |
1721342400 | 20.24 | 0.03 | 0.15 | 20.22 | 20.3 | 20.15 | 7292 |
1721256000 | 20.21 | 0.32 | 1.63 | 19.675 | 20.21 | 19.63 | 8610 |
1721169600 | 19.885 | 0.25 | 1.25 | 19.77 | 19.94 | 19.68 | 10278 |
1721083200 | 19.64 | -0.15 | -0.76 | 19.79 | 19.79 | 19.57 | 15425 |
1720824000 | 19.79 | 0.13 | 0.66 | 19.57 | 19.8999 | 19.4721 | 34073 |
1720737600 | 19.66 | 0.05 | 0.25 | 19.61 | 19.66 | 19.444 | 18365 |
1720651200 | 19.61 | 0.15 | 0.77 | 19.46 | 19.61 | 19.06 | 36262 |
1720564800 | 19.46 | -0.29 | -1.47 | 19.64 | 19.75 | 19.46 | 7288 |
1720478400 | 19.7499 | -0.04 | -0.20 | 19.75 | 19.75 | 19.66 | 2671 |
1720219200 | 19.79 | 0.1 | 0.51 | 19.6 | 19.8 | 19.57 | 2954 |
1720040640 | 19.69 | 0.06 | 0.31 | 19.68 | 19.83 | 19.68 | 1019 |
1719960000 | 19.63 | 0.05 | 0.26 | 19.6 | 19.82 | 19.55 | 4016 |
1719873600 | 19.58 | -0.23 | -1.16 | 19.6 | 19.6874 | 19.45 | 9642 |
1719614400 | 19.81 | 0 | 0.00 | 19.81 | 19.81 | 19.81 | 0 |
1719528000 | 19.81 | -0.09 | -0.45 | 19.9 | 19.95 | 19.6426 | 2586 |
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