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	-0.59	-0.484241628365	121.84	122.56	118.51	1003713	119.57603198	CS
4	4.83	4.14877168871	116.42	122.56	112.6731	895479	117.70100989	CS
12	14.75	13.8497652582	106.5	122.56	102.2401	888535	111.82585924	CS
26	24.48	25.2970962075	96.77	122.56	95.435	837663	107.60984781	CS
52	26.11	27.4437670801	95.14	122.56	89.99	759027	102.5490354	CS
156	30.38	33.4323759216	90.87	122.56	80.65	688699	102.26636492	CS
260	3.02	2.5543432293	118.23	140.51	80.65	626797	105.00094525	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
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	943496
1780094400	119.63	-1.39	-1.15	121.84	121.84	119.36	1768454
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	631389
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	697756
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	528847
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	430259
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	523556
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	1059477
1774046400	103.15	-3.14	-2.95	106.33	106.36	102.79	1449131
1773960000	106.29	0.74	0.70	105.7	106.61	105.2	628409
1773873600	105.55	-1.27	-1.19	106.49	107.085	105.55	493025
1773787200	106.82	0.47	0.44	106.65	107.44	106.5	492144
1773700800	106.35	1.86	1.78	105.81	106.63	105.13	723678
1773441600	104.49	-0.86	-0.82	106.5	106.945	104.24	492775
1773355200	105.35	-1.65	-1.54	106.33	106.86	105.33	636927
1773268800	107	0.2	0.19	106.15	107.1	105.685	487207
1773182400	106.8	0.26	0.24	106.39	107.935	105.655	668416
1773096000	106.54	-1.01	-0.94	106	106.99	104.075	699316
1772840400	107.55	-1.12	-1.03	107.79	108.24	106.75	600800