Summit Hotel Properties Inc【INN】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	-0.07	-1.19863013699	5.84	6.04	5.66	1570786	5.86006589	CS
4	0.36	6.65434380776	5.41	6.04	5.2	988695	5.67102696	CS
12	1.58	37.7088305489	4.19	6.04	3.975	1321661	4.7595547	CS
26	0.85	17.2764227642	4.92	6.04	3.975	1092399	4.69304579	CS
52	1.53	36.0849056604	4.24	6.04	3.975	1166251	4.95905876	CS
156	-1.09	-15.889212828	6.86	7.26	3.57	972938	5.59611748	CS
260	-3.93	-40.5154639175	9.7	10.94	3.57	887874	6.59535329	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
1780699200	5.74	-0.21	-3.53	5.91	5.94	5.69	6487079
1780612800	5.95	0.1	1.71	5.93	5.955	5.805	1514484
1780526400	5.85	-0.02	-0.34	5.86	6.04	5.75	3245624
1780440000	5.87	0.05	0.86	5.78	5.915	5.7699999	1366568
1780353600	5.82	0.05	0.87	5.73	5.885	5.66	769143
1780094400	5.7699999	-0.06	-1.03	5.84	5.9	5.74	958109
1780008000	5.83	0.16	2.82	5.67	5.84	5.624954	1025867
1779921600	5.67	-0.01	-0.18	5.73	5.8105	5.61	1998157
1779835200	5.68	0.09	1.61	5.62	5.68	5.59	692440
1779489600	5.59	-0.05	-0.89	5.69	5.705	5.57	641796
1779403200	5.64	0.1	1.81	5.5199999	5.665	5.44	716181
1779316800	5.54	0.12	2.21	5.4	5.555	5.4	613350
1779230400	5.42	-0.04	-0.73	5.46	5.5	5.39	617581
1779144000	5.46	0.22	4.20	5.28	5.49	5.24	911593
1778884800	5.24	-0.16	-2.96	5.29	5.3099999	5.2	784604
1778798400	5.4	0.07	1.31	5.36	5.465	5.36	964079
1778712000	5.33	0.01	0.19	5.28	5.3949999	5.28	493534
1778625600	5.32	-0.08	-1.48	5.37	5.405	5.32	562053
1778539200	5.4	-0.13	-2.35	5.58	5.58	5.37	434877
1778280000	5.53	0.13	2.41	5.41	5.535	5.38	475164
1778193600	5.4	0.05	0.93	5.39	5.51	5.38	734776
1778107200	5.35	0.08	1.52	5.32	5.405	5.2699999	715527
1778020800	5.2699999	0.17	3.33	5.17	5.275	5.11	942695
1777934400	5.1	-0.09	-1.73	5.17	5.335	5.08	1023130
1777675200	5.19	0.22	4.43	4.96	5.225	4.96	1005096
1777588800	4.97	-0.02	-0.40	4.94	5.0599999	4.93	1074431
1777502400	4.99	-0.14	-2.73	5.07	5.13	4.9	719012
1777416000	5.13	0.1	1.99	5.03	5.2	4.99	1703488
1777329600	5.03	0.24	5.01	4.76	5.1849999	4.76	1971400
1777070400	4.79	0.09	1.91	4.64	4.79	4.61	598503
1776984000	4.7	-0.02	-0.42	4.74	4.7699999	4.62	401330
1776897600	4.72	-0.06	-1.26	4.8	4.8099999	4.675	498633
1776811200	4.78	-0.08	-1.65	4.85	4.89	4.725	599156
1776724800	4.86	0.09	1.89	4.73	4.86	4.7	799195
1776465600	4.7699999	0.05	1.06	4.8099999	4.875	4.76	946483
1776379200	4.72	-0.1	-2.07	4.78	4.83	4.6849999	533914
1776292800	4.82	-0.05	-1.03	4.85	4.875	4.79	375069
1776206400	4.87	0.11	2.31	4.76	4.885	4.74	684322
1776120000	4.76	0.02	0.42	4.71	4.7699999	4.625	435074
1775860800	4.74	0	0.00	4.75	4.82	4.695	688340
1775774400	4.74	0.24	5.33	4.44	4.78	4.44	970579
1775688000	4.5	0.13	2.97	4.46	4.525	4.3949999	965192
1775601600	4.37	0.02	0.46	4.335	4.38	4.285	839962
1775515200	4.35	-0.02	-0.46	4.34	4.385	4.3	960212
1775169600	4.37	0.12	2.82	4.2	4.39	4.19	814062
1775083200	4.25	-0.17	-3.85	4.4349999	4.455	4.24	989330
1774996800	4.42	0.06	1.38	4.42	4.465	4.345	902322
1774910400	4.36	0.11	2.59	4.3099999	4.37	4.275	1250222
1774651200	4.25	-0.09	-2.07	4.32	4.335	4.225	1135004
1774564800	4.34	0.05	1.17	4.2699999	4.455	4.2699999	694855
1774478400	4.29	-0.02	-0.46	4.36	4.375	4.245	784301
1774392000	4.3099999	-0.05	-1.15	4.32	4.405	4.2699999	1379122
1774305600	4.36	0.19	4.56	4.3	4.515	4.26	2192561
1774046400	4.17	-0.21	-4.79	4.4	4.4	4.155	19723440
1773960000	4.38	0.07	1.62	4.24	4.425	4.225	1413301
1773873600	4.3099999	0.03	0.70	4.2	4.375	4.2	1367258
1773787200	4.28	0.07	1.66	4.26	4.32	4.23	1554027
1773700800	4.21	0.11	2.68	4.17	4.255	4.15	1790149
1773441600	4.1	-0.01	-0.24	4.19	4.19	3.975	1681956
1773355200	4.11	0	0.00	4.0599999	4.135	4.01	1756210
1773268800	4.11	0.08	1.99	4.0599999	4.12	3.995	1879168
1773182400	4.03	-0.1	-2.42	4.08	4.22	4.0199999	1718295
1773096000	4.13	-0.38	-8.43	4.44	4.44	3.99	2796593
1772840400	4.51	-0.2	-4.25	4.61	4.6532	4.47	856284