National Storage Affiliates Trust【NSA】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	-1.44	-3.11688311688	46.2	46.26	44.51	684945	45.1758797	CS
4	-0.86	-1.88513809733	45.62	46.26	43.5	731055	44.98785698	CS
12	2.43	5.74060949681	42.33	46.47	40.735	852072	43.41175368	CS
26	13.07	41.2432944146	31.69	46.47	30.48	1432533	38.00281064	CS
52	12.82	40.1377582968	31.94	46.47	27.43	1300785	34.47760344	CS
156	9.03	25.2728799328	35.73	49.44	27.43	949604	35.94224234	CS
260	-7.94	-15.0664136622	52.7	70.04	27.43	864211	40.42831878	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
1783723200	44.76	0.13	0.29	44.73	44.855	44.2	345330
1783636800	44.63	-0.17	-0.38	44.97	45.19	44.51	536218
1783550400	44.8	-1.14	-2.48	45.52	45.65	44.665	733602
1783464000	45.94	0.62	1.37	45.57	46.26	45.44	575170
1783377600	45.32	-0.72	-1.56	46.2	46.2	44.975	894791
1783032000	46.04	0.83	1.84	45.5	46.04	45.1012	1122058
1782945600	45.21	0.74	1.66	44.25	45.41	44.23	824717
1782859200	44.47	-0.88	-1.94	44.94	45.05	44.24	735728
1782772800	45.35	-0.08	-0.18	45.14	45.42	44.65	522819
1782513600	45.43	0.59	1.32	44.83	45.75	44.83	949158
1782427200	44.84	0.4	0.90	44.72	44.945	44.04	532771
1782340800	44.44	-0.52	-1.16	45.29	45.3	43.87	772214
1782254400	44.96	0.22	0.49	44.56	45.63	44.512	761572
1782168000	44.74	0.29	0.65	44.7	45.11	44.345	775759
1781822400	44.45	0.82	1.88	44.13	44.8	43.98	944665
1781736000	43.63	-1.06	-2.37	44.43	44.7	43.5	759602
1781649600	44.69	-0.22	-0.49	45.18	45.64	44.58	664041
1781563200	44.91	-0.81	-1.77	45.28	45.57	44.66	525952
1781304000	45.72	0.21	0.46	45.62	46.085	45.425	528154
1781217600	45.51	0.09	0.20	45.69	45.89	45.12	558907
1781131200	45.42	0.23	0.51	45.28	46.47	45.1701	822463
1781044800	45.19	1.57	3.60	43.95	45.45	43.89	1275710
1780958400	43.62	0.19	0.44	43	43.67	43	707048
1780699200	43.43	0.49	1.14	42.7	43.81	42.7	601615
1780612800	42.94	0.57	1.35	42.89	43.14	42.45	911165
1780526400	42.37	0.5	1.19	41.75	42.78	41.75	587438
1780440000	41.87	0.42	1.01	41.56	42.03	41.45	1310309
1780353600	41.45	-1.2	-2.81	42	42.24	41.44	831230
1780094400	42.65	-0.77	-1.77	43.17	43.28	42.605	1028206
1780008000	43.42	0.42	0.98	42.7	43.74	42.52	629668
1779921600	43	0.28	0.66	42.88	43.43	42.82	463922
1779835200	42.72	0.01	0.02	42.75	43.045	42.52	451508
1779489600	42.71	-0.07	-0.16	43.17	43.25	42.54	557632
1779403200	42.78	0.22	0.52	42.1	42.8	41.68	545967
1779316800	42.56	0.91	2.18	41.68	43.225	41.68	637741
1779230400	41.65	0.14	0.34	41.27	41.715	40.735	715835
1779144000	41.51	0.49	1.19	41.21	41.67	41.16	533037
1778884800	41.02	-1.51	-3.55	42.25	42.25	40.9	931446
1778798400	42.53	-0.04	-0.09	42.78	42.97	42.43	792871
1778712000	42.57	-1.01	-2.32	43.38	43.38	42.45	1121181
1778625600	43.58	-0.07	-0.16	43.56	43.86	43.005	1331875
1778539200	43.65	-0.02	-0.05	43.84	43.84	43.4	928582
1778280000	43.67	0.34	0.78	43.78	43.905	43.4	726798
1778193600	43.33	-0.03	-0.07	43.19	43.46	42.71	872436
1778107200	43.36	1.46	3.48	41.84	43.75	41.84	1282245
1778020800	41.9	0.29	0.70	41.8	42.125	41.41	1157576
1777934400	41.61	-0.88	-2.07	42.22	42.53	41.49	867136
1777675200	42.49	-0.07	-0.16	42.65	42.65	42.13	752874
1777588800	42.56	1.09	2.63	41.67	42.63	41.525	1123238
1777502400	41.47	-0.43	-1.03	41.62	41.98	41.04	1758364
1777416000	41.9	-0.99	-2.31	43.11	43.49	41.535	2170614
1777329600	42.89	-0.44	-1.02	43.41	43.72	42.73	1064947
1777070400	43.33	-0.28	-0.64	43.59	43.72	43.16	687454
1776984000	43.61	1.02	2.39	42.86	43.66	42.8	643312
1776897600	42.59	-0.63	-1.46	43.59	43.59	42.22	1426357
1776811200	43.22	-0.64	-1.46	43.87	44.015	43.19	862023
1776724800	43.86	0.58	1.34	43.27	43.86	42.55	1073825
1776465600	43.28	1.07	2.53	42.33	43.45	42.33	663887
1776379200	42.21	0.31	0.74	41.42	42.395	41.42	782427
1776292800	41.9	-0.54	-1.27	42.31	42.36	41.25	848157
1776206400	42.44	1.07	2.59	41.36	42.6	41.36	1135310
1776120000	41.37	0.22	0.53	40.8	41.47	40.65	718464