Federal Realty Investment Trust【FRT】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	-4.01	-3.22347266881	124.4	126.41	120.04	1100763	123.87881668	CS
4	4.89	4.23376623377	115.5	126.41	114.75	1075441	121.7984466	CS
12	17.27	16.7474786656	103.12	126.41	102.4	948429	115.06377644	CS
26	17.77	17.3163126096	102.62	126.41	98.325	860829	109.78895399	CS
52	25.25	26.5398360311	95.14	126.41	89.99	776386	103.83247028	CS
156	24.7	25.8125195945	95.69	126.41	80.65	695602	102.76896461	CS
260	0.65	0.542842826123	119.74	140.51	80.65	631472	105.11420751	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
1781822400	120.39	-0.09	-0.07	121.1	121.52	120.2	1635330
1781736000	120.48	-2.9	-2.35	123.04	123.4799	120.04	930274
1781649600	123.38	-1.33	-1.07	124.67	125.31	123.06	1175805
1781563200	124.71	-1.13	-0.90	125.42	126.04	124.31	1090845
1781304000	125.84	1.12	0.90	125.68	126.41	125.16	804581
1781217600	124.72	1.1	0.89	124.4	125.95	124.25	1502311
1781131200	123.62	-0.82	-0.66	123.45	125.575	123.45	1109269
1781044800	124.44	2.34	1.92	122.83	125.01	122.625	1790413
1780958400	122.1	-0.46	-0.38	122.62	123.01	121.63	1022353
1780699200	122.56	1.75	1.45	120.66	123.59	120.5	1167686
1780612800	120.81	1.39	1.16	120.72	121.38	120.09	802394
1780526400	119.42	0.1	0.08	119.08	120.23	119	694826
1780440000	119.32	0.56	0.47	118.89	120.07	118.51	809393
1780353600	118.76	-0.87	-0.73	120.53	120.78	118.76	943296
1780094400	119.63	-1.39	-1.15	121.84	121.84	119.36	1766875
1780008000	121.02	-0.04	-0.03	120.59	121.39	119.87	1083501
1779921600	121.06	0.9	0.75	120.78	121.57	120.05	807116
1779835200	120.16	0.41	0.34	120.015	120.49	119.5	813628
1779489600	119.75	1.14	0.96	119	120.2	119	1122775
1779403200	118.61	2.55	2.20	115.5	118.74	114.75	996034
1779316800	116.06	1.22	1.06	115.18	116.4	114.58	632287
1779230400	114.84	-0.09	-0.08	115.39	115.39	113.75	723420
1779144000	114.93	1.77	1.56	115	115.28	114.13	725525
1778884800	113.16	-0.66	-0.58	113.91	113.93	112.6731	1081022
1778798400	113.82	-0.31	-0.27	114.47	114.99	113.78	699252
1778712000	114.13	-1.42	-1.23	115.01	115.54	113.81	778131
1778625600	115.55	0.13	0.11	115.74	115.91	114.645	885249
1778539200	115.42	-0.26	-0.22	115.68	116.54	115.08	665548
1778280000	115.68	0.01	0.01	116.42	116.57	115.25	984446
1778193600	115.67	-1.1	-0.94	116.24	116.71	115.05	916613
1778107200	116.77	1.48	1.28	116	117.22	115.47	798455
1778020800	115.29	0.82	0.72	114.78	115.57	113.94	1022612
1777934400	114.47	-0.85	-0.74	114.33	115.66	113.87	1057323
1777675200	115.32	4.42	3.99	112.49	115.32	111.39	1833265
1777588800	110.9	0.29	0.26	110.57	111.57	110.18	1527532
1777502400	110.61	-1.78	-1.58	111.985	112.545	109.86	849212
1777416000	112.39	1.22	1.10	111.68	112.67	111.22	709260
1777329600	111.17	0.13	0.12	111	111.68	110.67	528476
1777070400	111.04	-0.46	-0.41	111.5	111.86	110.725	476250
1776984000	111.5	1.37	1.24	110.8	111.89	110.64	429859
1776897600	110.13	-1	-0.90	111.78	111.78	109.585	461855
1776811200	111.13	-1.2	-1.07	112.29	112.41	111.02	685212
1776724800	112.33	-0.2	-0.18	112.3	113.0899	111.98	622056
1776465600	112.53	2.49	2.26	110.7	112.54	110.24	1095797
1776379200	110.04	-0.11	-0.10	110.09	110.595	109.205	561556
1776292800	110.15	-0.06	-0.05	109.98	110.3	109.41	523932
1776206400	110.21	1.22	1.12	108.59	110.695	108.58	835278
1776120000	108.99	-0.06	-0.06	108.42	109.25	107.8901	897328
1775860800	109.05	1.66	1.55	107.39	109.06	107.18	2051758
1775774400	107.39	0	0.00	107.08	108.2425	106.83	1388205
1775688000	107.39	0.31	0.29	109	109	107.16	1727251
1775601600	107.08	0.3	0.28	106.65	107.46	106.65	786948
1775515200	106.78	-0.01	-0.01	106.43	107.11	105.8203	593928
1775169600	106.79	0.73	0.69	106.19	107.56	105.46	870846
1775083200	106.06	-0.15	-0.14	104.31	106.46	104.31	1243456
1774996800	106.21	1.75	1.68	105.81	106.83	103.69	1267987
1774910400	104.46	1.59	1.55	104.16	105.43	103.65	580260
1774651200	102.87	-0.83	-0.80	103.56	104.06	102.4	535212
1774564800	103.7	0.43	0.42	103.12	104.38	103	522918
1774478400	103.27	0.15	0.15	103.38	103.79	102.2401	1072013
1774392000	103.12	-0.64	-0.62	103.36	104.9	102.98	709246
1774305600	103.76	0.61	0.59	105	105.7	103.76	1056737