Essential Properties Realty Trust Inc【EPRT】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	1.16	3.88739946381	29.84	31.045	29.69	3221576	30.53023185	CS
4	0.91	3.02426055168	30.09	31.19	29.23	2466968	30.18684448	CS
12	-0.01	-0.0322476620445	31.01	33.6	29.23	2127815	31.06284627	CS
26	1.17	3.92222594703	29.83	34.73	29.21	2083812	31.36687127	CS
52	-0.78	-2.45437382001	31.78	34.73	28.95	1929432	31.01128109	CS
156	6.96	28.9517470882	24.04	34.8792	20.49	1558622	29.49488876	CS
260	3.85	14.1804788214	27.15	34.8792	18.88	1272447	28.23615286	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
1782772800	30.52	-0.1	-0.33	30.63	30.63	30.255	2555125
1782513600	30.62	0.22	0.72	30.53	31.045	30.46	8302317
1782427200	30.4	-0.03	-0.10	30.42	30.67	29.96	1755930
1782340800	30.43	0.08	0.26	30.42	30.6799	30.3	1741995
1782254400	30.35	0.89	3.02	29.84	30.45	29.69	1752513
1782168000	29.46	0.1	0.34	29.37	29.73	29.28	1633838
1781822400	29.36	-0.16	-0.54	29.53	29.86	29.23	4904861
1781736000	29.52	-0.88	-2.89	30.22	30.435	29.32	1259157
1781649600	30.4	0.14	0.46	30.41	30.64	30.18	1250186
1781563200	30.26	-0.62	-2.01	30.73	30.845	30.161	2054665
1781304000	30.88	0.53	1.75	30.54	30.91	30.515	1250676
1781217600	30.35	-0.44	-1.43	30.9	31.155	30.31	1476811
1781131200	30.79	0.43	1.42	30.65	31.19	30.45	1732042
1781044800	30.36	0.34	1.13	30.2	30.76	30.1	3223135
1780958400	30.02	-0.25	-0.83	30.23	30.5	29.81	3112914
1780699200	30.27	0.6	2.02	29.74	30.58	29.605	1886999
1780612800	29.67	-0.04	-0.13	30.23	30.32	29.46	2040275
1780526400	29.71	-0.43	-1.43	29.99	30.3	29.69	2156703
1780440000	30.14	0.23	0.77	30.09	30.339	29.95	2783941
1780353600	29.91	-0.67	-2.19	30.18	30.33	29.845	1844621
1780094400	30.58	-0.45	-1.45	30.82	30.935	30.47	2476504
1780008000	31.03	-0.24	-0.77	31.17	31.25	30.94	1544307
1779921600	31.27	-0.14	-0.45	31.47	31.6	31.26	1322100
1779835200	31.41	0.08	0.26	31.26	31.47	31.09	1168143
1779489600	31.33	-0.05	-0.16	31.39	31.44	31	1212323
1779403200	31.38	0.07	0.22	31.24	31.42	30.9	1312876
1779316800	31.31	0.14	0.45	31.24	31.46	31.1	1213199
1779230400	31.17	0.26	0.84	30.99	31.37	30.885	2018551
1779144000	30.91	0.7	2.32	30.33	30.93	30.33	896521
1778884800	30.21	-0.37	-1.21	30.63	30.63	30.11	1217418
1778798400	30.58	-0.1	-0.33	30.79	30.89	30.4	1648688
1778712000	30.68	-0.59	-1.89	31.03	31.17	30.6	1539863
1778625600	31.27	-0.08	-0.26	31.47	31.5	31.04	893634
1778539200	31.35	-0.05	-0.16	31.5	31.62	31.22	1159303
1778280000	31.4	-0.07	-0.22	31.47	31.73	31.38	1252912
1778193600	31.47	0.07	0.22	31.32	31.57	31.08	1679937
1778107200	31.4	0.22	0.71	31.19	31.69	31.18	2782799
1778020800	31.18	0.16	0.52	31.01	31.2	30.88	1235221
1777934400	31.02	-0.24	-0.77	31.09	31.46	30.88	1136127
1777675200	31.26	-0.17	-0.54	31.49	31.54	31.16	1833473
1777588800	31.43	0.27	0.87	31.34	31.6	31.12	1916682
1777502400	31.16	-0.19	-0.61	31.23	31.545	31.045	1996826
1777416000	31.35	0.25	0.80	31.41	31.505	30.99	2934033
1777329600	31.1	-0.32	-1.02	31.42	31.965	31.09	2589485
1777070400	31.42	-0.08	-0.25	31.48	31.98	31.41	3345355
1776984000	31.5	-0.58	-1.81	32.28	32.64	31.08	5976631
1776897600	32.08	-0.88	-2.67	33.08	33.08	31.9	2483628
1776811200	32.96	-0.34	-1.02	33.189999	33.38	32.82	1818445
1776724800	33.299999	-0.2	-0.60	33.439999	33.57	33.259999	1928782
1776465600	33.5	0.63	1.92	32.88	33.6	32.81	2020472
1776379200	32.869999	0.2	0.61	32.61	32.979999	32.52	2094959
1776292800	32.67	0.37	1.15	32.17	32.725	32.02	1689587
1776206400	32.299999	0.16	0.50	31.96	32.335	31.89	2986157
1776120000	32.14	-0.4	-1.23	32.49	32.54	31.99	2139810
1775860800	32.54	0.1	0.31	32.49	32.615	32.222499	1157546
1775774400	32.439999	0.76	2.40	31.6	32.619999	31.53	2758584
1775688000	31.68	0.05	0.16	31.57	31.96	31.57	3098542
1775601600	31.63	0.63	2.03	31.01	31.65	31.01	2216866
1775515200	31	0.15	0.49	30.69	31.07	30.59	2344451
1775169600	30.85	0.23	0.75	30.89	31.065	30.57	1084641
1775083200	30.62	0.26	0.86	30.35	30.68	30.11	3040664
1774996800	30.36	-0.41	-1.33	30.73	31.06	30.36	2976405
1774910400	30.77	0.39	1.28	30.68	31.065	30.6	1961084