Ladder Capital Corp【LADR】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	-0.23	-2.24609375	10.24	10.38	9.91	1535685	10.23135469	CS
4	-0.1	-0.989119683482	10.11	10.45	9.91	1071110	10.21344438	CS
12	0.07	0.704225352113	9.94	10.49	9.75	926598	10.17352886	CS
26	-0.97	-8.83424408015	10.98	11.365	9.61	846595	10.27132857	CS
52	-0.85	-7.82688766114	10.86	11.92	9.61	776700	10.63120756	CS
156	-0.78	-7.22891566265	10.79	12.48	9.08	681364	10.90504307	CS
260	-1.69	-14.4444444444	11.7	12.695	8.67	675576	10.8763873	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
1783032000	10.01	0.03	0.30	10.04	10.055	9.92	606502
1782945600	9.98	0.03	0.30	9.93	10.055	9.93	843781
1782859200	9.95	-0.26	-2.55	9.94	10.05	9.91	916361
1782772800	10.21	-0.17	-1.64	10.32	10.32	10.08	1159276
1782513600	10.38	0.21	2.06	10.21	10.38	10.11	3745972
1782427200	10.17	-0.06	-0.59	10.24	10.34	10.11	1013034
1782340800	10.23	-0.01	-0.10	10.26	10.39	10.2199	1133346
1782254400	10.24	0.07	0.69	10.15	10.2599	10.13	984760
1782168000	10.17	-0.03	-0.29	10.15	10.245	10.105	700866
1781822400	10.2	0.09	0.89	10.16	10.25	10.13	1485895
1781736000	10.11	-0.14	-1.37	10.22	10.35	10.06	1339336
1781649600	10.25	0.14	1.38	10.17	10.285	10.155	1207554
1781563200	10.11	-0.02	-0.20	10.23	10.2594	10.065	848137
1781304000	10.13	0.03	0.30	10.15	10.175	10.08	684609
1781217600	10.1	-0.21	-2.04	10.39	10.39	10.03	673314
1781131200	10.31	-0.09	-0.87	10.45	10.45	10.295	835442
1781044800	10.4	0.29	2.87	10.24	10.41	10.195	1001424
1780958400	10.11	-0.12	-1.17	10.24	10.3	10.1	657037
1780699200	10.23	0.06	0.59	10.2	10.275	10.155	546922
1780612800	10.17	0.17	1.70	10.11	10.235	10.11	574018
1780526400	10	-0.19	-1.86	10.12	10.15	9.95	1364237
1780440000	10.19	0.09	0.89	10.11	10.26	10.08	573698
1780353600	10.1	-0.12	-1.17	10.12	10.15	10.02	1452040
1780094400	10.22	0.01	0.10	10.2	10.275	10.18	819682
1780008000	10.21	-0.03	-0.29	10.2	10.26	10.18	572675
1779921600	10.24	0.06	0.59	10.2	10.295	10.18	789498
1779835200	10.18	0.05	0.49	10.17	10.22	10.1	687679
1779489600	10.13	0.15	1.50	9.97	10.14	9.93	996747
1779403200	9.98	-0.03	-0.30	9.94	10.045	9.91	693823
1779316800	10.01	0.07	0.70	9.96	10.055	9.89	594771
1779230400	9.94	-0.05	-0.50	9.95	10.01	9.89	571235
1779144000	9.99	0.1	1.01	9.89	10.085	9.8699999	561548
1778884800	9.89	-0.12	-1.20	9.98	9.98	9.85	914917
1778798400	10.01	-0.02	-0.20	10.11	10.15	10	1096778
1778712000	10.03	-0.03	-0.30	10.02	10.0796	10	707420
1778625600	10.06	-0.04	-0.40	10.09	10.14	10.025	708984
1778539200	10.1	-0.16	-1.56	10.24	10.285	10.06	598984
1778280000	10.26	0	0.00	10.32	10.3266	10.225	416253
1778193600	10.26	-0.03	-0.29	10.28	10.3211	10.2	535351
1778107200	10.29	0.03	0.29	10.34	10.36	10.28	473040
1778020800	10.26	0.09	0.88	10.22	10.3391	10.16	441478
1777934400	10.17	-0.17	-1.64	10.27	10.3294	10.13	593524
1777675200	10.34	0.06	0.58	10.3	10.36	10.21	408249
1777588800	10.28	0.03	0.29	10.25	10.38	10.25	423969
1777502400	10.25	-0.23	-2.19	10.41	10.45	10.22	543023
1777416000	10.48	0.12	1.16	10.42	10.48	10.415	491619
1777329600	10.36	0.02	0.19	10.23	10.4	10.225	692970
1777070400	10.34	-0.11	-1.05	10.39	10.425	10.31	814215
1776984000	10.45	0.2	1.95	10.3	10.49	10.22	1000918
1776897600	10.25	0	0.00	10.28	10.375	10.2124	1155313
1776811200	10.25	-0.04	-0.39	10.33	10.345	10.16	813324
1776724800	10.29	-0.09	-0.87	10.33	10.33	10.22	1117046
1776465600	10.38	0.24	2.37	10.25	10.41	10.17	882764
1776379200	10.14	-0.21	-2.03	10.3	10.35	10.13	758706
1776292800	10.35	0.02	0.19	10.3	10.39	10.24	838368
1776206400	10.33	0.12	1.18	10.24	10.34	10.21	735512
1776120000	10.21	0.32	3.24	9.82	10.22	9.75	2023197
1775860800	9.89	-0.08	-0.80	9.99	10.03	9.795	3636542
1775774400	9.97	-0.01	-0.10	9.94	10.04	9.94	891485
1775688000	9.98	0.27	2.78	9.85	10	9.84	2162011
1775601600	9.71	-0.07	-0.72	9.77	9.8	9.645	1423819
1775515200	9.78	0	0.00	9.73	9.86	9.72	633810