Extra Space Storage Inc【EXR】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	-3.35	-2.25634808379	148.47	149.7	144.78	1028022	147.25768358	CS
4	-0.79	-0.541429648413	145.91	151.75	142.78	1378384	147.15785891	CS
12	7.13	5.16704108993	137.99	151.75	136.69	1199508	144.16829809	CS
26	15.71	12.1397109961	129.41	155.19	127.65	1272784	142.31598795	CS
52	-7.78	-5.08829300196	152.9	155.19	125.71	1216731	140.591521	CS
156	-2.61	-1.76673661409	147.73	184.87	101.19	1223169	144.01306385	CS
260	-21.83	-13.075771189	166.95	228.835	101.19	1080092	153.30547097	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	149.34	2.05	1.39	148.85	149.69999	147.97999	780309
1782945600	147.29	1.99	1.37	145.74	148.02	145.74	971482
1782859200	145.3	-2.96	-2.00	146.78	146.78	144.78	1358787
1782772800	148.26	-0.95	-0.64	148.47	148.47	146.46	1001510
1782513600	149.21	2.02	1.37	148.02	149.63	147.76249	1668195
1782427200	147.19	1.33	0.91	146.9	147.54	144.05	1320514
1782340800	145.86	-1.9	-1.29	149.03	149.09	144.57	1697403
1782254400	147.76	1.68	1.15	146.56	148.52	145.77	1810814
1782168000	146.08	0.75	0.52	144.49	146.978	144.49	1379899
1781822400	145.33	1.41	0.98	145.05	146.6	144.24	2607143
1781736000	143.91999	-2.48	-1.69	145.69	146.22999	142.78	1561990
1781649600	146.4	-0.25	-0.17	147.63	149.31649	146.18	1382369
1781563200	146.65	-3.95	-2.62	149.94999	149.94999	146.49	1249473
1781304000	150.6	0.34	0.23	149.58	151.69999	149.07	890446
1781217600	150.26	0.66	0.44	149.77	151.65	148.69	1305049
1781131200	149.6	1.37	0.92	148.31	151.75	148.3	1304282
1781044800	148.22999	3.23	2.23	146.32	150.4	145.91999	1662728
1780958400	145	-0.31	-0.21	145.91	145.91	143.91	858517
1780699200	145.31	-0.56	-0.38	144.99	147.56	144.69999	1321822
1780612800	145.87	2.83	1.98	145.49	146.5152	143.885	747552
1780526400	143.04	0.75	0.53	142.62	145.63999	142.57	1214429
1780440000	142.29	1.97	1.40	140.44	142.34	139.88	817186
1780353600	140.32	-3.99	-2.76	143.72999	143.72999	140.24	729657
1780094400	144.31	-1.5	-1.03	144.9	145.57	143.3	1285740
1780008000	145.81	1.38	0.96	144.22999	147.22	142.47999	796614
1779921600	144.43	0.44	0.31	144.32	145.72989	143.26499	822173
1779835200	143.99	0.69	0.48	143.43	144.6	142.5	967967
1779489600	143.3	-0.61	-0.42	144.58	145.43	142.28	800242
1779403200	143.91	1.66	1.17	141.13999	144	140.12	1852604
1779316800	142.25	1.94	1.38	139.54	144.235	139.54	1072711
1779230400	140.31	1.04	0.75	138.77	140.69	136.945	934233
1779144000	139.27	2.37	1.73	137.88999	139.66999	136.702	908851
1778884800	136.9	-5.29	-3.72	140.75	141.275	136.69	1010526
1778798400	142.19	-0.22	-0.15	143.63	144.9	141.38999	953504
1778712000	142.41	-2.38	-1.64	144.15	144.21	141.81	761048
1778625600	144.79	0.21	0.15	144.94	145.6	142.6493	770295
1778539200	144.58	1.28	0.89	143.83	144.82499	143.38999	939137
1778280000	143.3	0.03	0.02	143.54	144.62	143.08	647706
1778193600	143.27	-0.58	-0.40	143.57	144.24	142.13	1262571
1778107200	143.85	4.06	2.90	141.88999	145.55	140.615	1143078
1778020800	139.79	0.46	0.33	139.65	140.44	138.57	1019367
1777934400	139.33	-2.69	-1.89	140.97999	141.72	138.82	780632
1777675200	142.02	-1.31	-0.91	144.13	144.13	141.72	1084442
1777588800	143.33	2.8	1.99	139.72	143.71	139.57	1910907
1777502400	140.53	-0.49	-0.35	139.97	142.36	138.82	2003527
1777416000	141.02	1.48	1.06	140.35	141.65	137.995	2524959
1777329600	139.54	-2.55	-1.79	142.05	142.8	139.51	1138043
1777070400	142.09	-0.57	-0.40	142.74	143.729	141.52	1275654
1776984000	142.66	1.37	0.97	142.38	143.38999	140.83	1447050
1776897600	141.29	-2.35	-1.64	144.38999	145.02	140.55	1201416
1776811200	143.63999	-3.31	-2.25	146.66	147.245	143.63999	1265939
1776724800	146.94999	1.59	1.09	144.52	146.97	144.09	1083066
1776465600	145.36	3.72	2.63	141.55	146.19	141.55	1137129
1776379200	141.63999	0.58	0.41	141.61	142.38999	140.91999	800204
1776292800	141.06	-0.37	-0.26	140.66	141.12	138.88999	1275093
1776206400	141.43	1.68	1.20	139.77	141.71	139.03	1024279
1776120000	139.75	0.88	0.63	137.99	139.905	137.11	828495
1775860800	138.87	-0.34	-0.24	139.6	140.78	138.24	971737
1775774400	139.21	1.48	1.07	136.75	139.6199	136.56	1299139
1775688000	137.72999	4.78	3.60	135.21	138.84	135.07	1696818
1775601600	132.94999	-1.11	-0.83	133.9	134.36	132.19999	1157786
1775515200	134.06	0.2	0.15	133.94	134.59	133.01	535920