Pebblebrook Hotel Trust (PEB-E)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727476800 | 22.6 | -0.11 | -0.48 | 22.75 | 22.77 | 22.5 | 2477 |
1727390400 | 22.71 | 0.01 | 0.04 | 22.89 | 23.14 | 22.5701 | 26075 |
1727304000 | 22.7 | -0.08 | -0.35 | 23.1999 | 23.1999 | 22.7 | 1757 |
1727217600 | 22.78 | 0.06 | 0.26 | 22.93 | 22.93 | 22.75 | 2197 |
1727131200 | 22.72 | -0.25 | -1.09 | 22.7601 | 23.2 | 22.7 | 11791 |
1726872000 | 22.97 | 0.2 | 0.88 | 22.7 | 23.22 | 22.7 | 8500 |
1726785600 | 22.77 | 0.1 | 0.44 | 22.79 | 22.9999 | 22.64 | 28163 |
1726699200 | 22.67 | -0.16 | -0.70 | 22.72 | 22.89 | 22.67 | 22125 |
1726612800 | 22.83 | 0.04 | 0.18 | 23 | 23.23 | 22.7627 | 6847 |
1726526400 | 22.79 | 0.05 | 0.22 | 22.79 | 23 | 22.79 | 25516 |
1726267200 | 22.74 | 0 | 0.00 | 22.98 | 22.98 | 22.74 | 437 |
1726180800 | 22.74 | -0.02 | -0.09 | 22.65 | 22.86 | 22.65 | 4622 |
1726094400 | 22.76 | -0.09 | -0.39 | 22.71 | 22.82 | 22.6701 | 2960 |
1726008000 | 22.85 | 0 | 0.00 | 22.83 | 22.9 | 22.83 | 1207 |
1725921600 | 22.85 | 0.12 | 0.53 | 22.7 | 22.96 | 22.7 | 923 |
1725662400 | 22.73 | 0.39 | 1.75 | 22.7 | 22.795 | 22.45 | 5731 |
1725576000 | 22.34 | 0.24 | 1.09 | 22.2 | 22.56 | 22.2 | 3709 |
1725489600 | 22.1 | -0.27 | -1.21 | 21.95 | 22.34 | 21.95 | 728 |
1725403200 | 22.37 | -0.08 | -0.36 | 22.33 | 22.57 | 22.26 | 12158 |
1725057600 | 22.45 | 0.92 | 4.27 | 21.62 | 22.47 | 21.4807 | 39824 |
1724971200 | 21.53 | 0.07 | 0.30 | 21.5 | 21.53 | 21.4145 | 6576 |
1724884800 | 21.465 | 0 | 0.02 | 21.49 | 21.5 | 21.35 | 1432 |
1724798400 | 21.46 | 0 | 0.00 | 21.465 | 21.54 | 21.3196 | 7762 |
1724712000 | 21.46 | 0.05 | 0.23 | 21.52 | 21.52 | 21.4 | 626 |
1724452800 | 21.41 | -0.05 | -0.23 | 21.37 | 21.53 | 21.37 | 2040 |
1724366400 | 21.46 | -0.04 | -0.19 | 21.54 | 21.54 | 21.355 | 10876 |
1724280000 | 21.5 | 0.05 | 0.23 | 21.47 | 21.5 | 21.35 | 8727 |
1724193600 | 21.45 | 0.01 | 0.05 | 21.34 | 21.45 | 21.33 | 18713 |
1724107200 | 21.44 | 0.23 | 1.08 | 21.35 | 21.44 | 21.32 | 1481 |
1723848000 | 21.21 | 0 | 0.00 | 21.41 | 21.52 | 21.21 | 140 |
1723761600 | 21.21 | -0.15 | -0.70 | 21.21 | 21.36 | 21.21 | 1411 |
1723675200 | 21.36 | 0.14 | 0.66 | 21.38 | 21.47 | 21.36 | 2409 |
1723588800 | 21.22 | 0.21 | 1.00 | 20.85 | 21.22 | 20.85 | 3085 |
1723502400 | 21.0099 | -0.13 | -0.62 | 20.95 | 21.0099 | 20.84 | 1136 |
1723243200 | 21.14 | -0.3 | -1.40 | 21.07 | 21.21 | 20.848 | 1601 |
1723156800 | 21.44 | 0.19 | 0.89 | 21.17 | 21.44 | 21.0928 | 5980 |
1723070400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 130 |
1722984000 | 21.25 | 0.32 | 1.53 | 20.96 | 21.25 | 20.85 | 2071 |
1722897600 | 20.9301 | -0.31 | -1.46 | 21.24 | 21.31 | 20.79 | 3322 |
1722638400 | 21.24 | 0.02 | 0.09 | 21.175 | 21.25 | 21.175 | 373 |
1722552000 | 21.22 | 0.1 | 0.47 | 21.15 | 21.22 | 20.8 | 1175 |
1722465600 | 21.12 | 0.12 | 0.57 | 20.96 | 21.16 | 20.9214 | 6059 |
1722379200 | 21 | 0.2 | 0.98 | 20.95 | 21.07 | 20.74 | 24818 |
1722292800 | 20.7966 | 0.2 | 0.98 | 20.86 | 21.33 | 20.7966 | 6226 |
1722033600 | 20.595 | 0 | 0.00 | 20.97 | 20.97 | 20.595 | 408 |
1721947200 | 20.595 | -0.07 | -0.31 | 20.66 | 20.72 | 20.46 | 3420 |
1721860800 | 20.66 | -0.17 | -0.80 | 20.68 | 20.865 | 20.66 | 2999 |
1721774400 | 20.8263 | -0.22 | -1.06 | 20.85 | 20.85 | 20.65 | 846 |
1721688000 | 21.05 | -0.03 | -0.14 | 21.06 | 21.06 | 20.85 | 1100 |
1721428800 | 21.08 | 0.35 | 1.71 | 20.78 | 21.1399 | 20.65 | 27478 |
1721342400 | 20.725 | 0.02 | 0.07 | 20.6301 | 20.725 | 20.63 | 4614 |
1721256000 | 20.71 | 0.19 | 0.93 | 20.5 | 20.72 | 20.3456 | 26164 |
1721169600 | 20.52 | -0.07 | -0.34 | 20.75 | 20.75 | 20.4401 | 8566 |
1721083200 | 20.59 | -0.36 | -1.72 | 21.07 | 21.1903 | 20.59 | 13587 |
1720824000 | 20.9505 | 0.1 | 0.48 | 20.93 | 20.967 | 20.55 | 15196 |
1720737600 | 20.85 | -0.14 | -0.67 | 20.9 | 20.9 | 20.8302 | 1767 |
1720651200 | 20.9899 | 0.43 | 2.09 | 20.41 | 20.9899 | 20.41 | 4291 |
1720564800 | 20.56 | -0.09 | -0.41 | 20.3031 | 20.63 | 20.3031 | 5019 |
1720478400 | 20.645 | 0.07 | 0.32 | 20.58 | 20.645 | 20.26 | 2721 |
1720219200 | 20.58 | -0.12 | -0.58 | 20.7 | 20.94 | 20.58 | 1500 |
1720040640 | 20.7001 | 0.15 | 0.73 | 20.55 | 20.705 | 20.54 | 6237 |
1719960000 | 20.55 | 0.25 | 1.23 | 20.35 | 20.55 | 20.22 | 5692 |
1719873600 | 20.3 | -0.9 | -4.25 | 20.11 | 20.3 | 20.08 | 3714 |
1719614400 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約