Pebblebrook Hotel Trust【PEB-F】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	0.665	3.44917012448	19.28	19.945	19.23	4973	19.66905899	CS
4	-0.045	-0.225112556278	19.99	20.15	19.22	29308	19.66160435	CS
12	-0.025	-0.125187781673	19.97	20.82	18.5401	16241	19.7756389	CS
26	0.945	4.97368421053	19	20.82	18.53	12297	19.70193899	CS
52	1.5179	8.23732437551	18.4271	22.7	17.41	9632	19.53567737	CS
156	-0.045	-0.225112556278	19.99	23.75	16.85	9332	19.94295508	CS
260	-5.6223	-21.9901984175	25.5673	26.04	16.85	9422	20.78400893	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	19.945	0.12	0.58	19.91	20.05	19.86	5200
1780612800	19.83	0.03	0.15	19.79	19.83	19.735	1238
1780526400	19.8	-0.05	-0.25	19.71	19.9	19.49	3595
1780440000	19.85	0.17	0.86	19.66	19.85	19.36	3469
1780353600	19.68	0.1	0.51	19.47	19.77	19.47	1776
1780094400	19.58	0.2	1.03	19.28	19.58	19.23	14789
1780008000	19.38	-0.22	-1.12	19.49	19.66	19.22	149623
1779921600	19.6	0.05	0.26	19.5	19.785	19.475	26775
1779835200	19.55	-0.24	-1.21	19.68	19.76	19.475	81089
1779489600	19.79	0.16	0.84	19.62	19.8	19.6	3466
1779403200	19.625	-0.07	-0.33	19.77	19.77	19.6	5620
1779316800	19.69	-0.01	-0.05	19.65	19.85	19.65	8416
1779230400	19.7	0	0.00	19.65	19.83	19.65	5465
1779144000	19.7	-0.05	-0.25	19.85	19.85	19.61	6386
1778884800	19.75	-0.25	-1.25	19.85	19.85	19.58	74679
1778798400	20	0.3	1.52	19.6	20	19.6	84766
1778712000	19.7	-0.1	-0.51	19.72	19.955	19.67	25643
1778625600	19.8	-0.19	-0.95	19.95	20	19.8	14752
1778539200	19.99	0.09	0.45	19.89	19.99	19.88	28895
1778280000	19.9	-0.09	-0.45	19.99	20.15	19.9	16419
1778193600	19.99	0.03	0.15	19.88	20.200877	19.88	8490
1778107200	19.96	-0.09	-0.45	19.98	20.045	19.8	22071
1778020800	20.05	0.26	1.31	19.93	20.1	19.6001	30302
1777934400	19.79	-0.12	-0.60	20	20.39	19.6	13423
1777675200	19.91	0.03	0.15	20.03	20.4	19.8001	15891
1777588800	19.88	-0.13	-0.65	19.83	20.38	19.81	21036
1777502400	20.01	0.02	0.10	19.81	20.01	19.81	10407
1777416000	19.99	-0.08	-0.40	20.01	20.03	19.99	18976
1777329600	20.07	-0.07	-0.35	20.04	20.24	20.04	1653
1777070400	20.14	-0.02	-0.10	20.08	20.15	20.08	399
1776984000	20.16	-0.2	-0.98	20.36	20.56	19.99	9059
1776897600	20.36	-0.27	-1.31	20.46	20.61	20.1	8925
1776811200	20.63	0.32	1.58	20.25	20.65	20.25	3284
1776724800	20.31	-0.21	-1.02	20.3	20.51	20.15	752
1776465600	20.52	0.25	1.23	20.2	20.52	19.81	1949
1776379200	20.27	-0.23	-1.12	20.15	20.41	20	4957
1776292800	20.5	-0.05	-0.24	20.6	20.82	20.25	15011
1776206400	20.55	0.47	2.34	20.12	20.55	20.12	11351
1776120000	20.08	-0.03	-0.15	20.06	20.31	20.06	1586
1775860800	20.11	-0.14	-0.69	20.25	20.6	20.02	19634
1775774400	20.25	0.03	0.15	20.08	20.25	19.81	4553
1775688000	20.22	0.81	4.17	19.61	20.22	19.61	6629
1775601600	19.41	-0.24	-1.22	19.61	19.81	19.41	5469
1775515200	19.65	-0.15	-0.76	19.64	19.96	19.64	434
1775169600	19.8	0.18	0.92	19.62	19.84	19.6	7235
1775083200	19.62	0.32	1.66	19.31	19.77	18.5401	8008
1774996800	19.3	-0.69	-3.45	19.82	19.82	18.62	49424
1774910400	19.99	0.23	1.16	19.63	20.13	19.524	6851
1774651200	19.76	-0.26	-1.30	19.85	20.01	19.34	13934
1774564800	20.02	0.07	0.35	19.78	20.02	19.345	4542
1774478400	19.95	-0.28	-1.38	20.05	20.2899	19.83	953
1774392000	20.23	0.34	1.71	19.81	20.29	19.445	8683
1774305600	19.89	-0.25	-1.24	20.2	20.28	19.89	3002
1774046400	20.1399	0.25	1.26	19.81	20.14	19.35	11530
1773960000	19.89	0	0.00	19.82	19.943	19.3	3352
1773873600	19.89	-0.08	-0.40	19.86	20.0153	19.71	1660
1773787200	19.97	0.02	0.10	19.72	19.9701	19.62	3199
1773700800	19.95	0.02	0.10	19.75	20.03	19.205	17260
1773441600	19.93	-0.16	-0.80	19.97	20.05	19.81	9244
1773355200	20.09	-0.01	-0.05	19.97	20.09	19.45	2012
1773268800	20.1	0.17	0.85	19.93	20.19	19.69	2491
1773182400	19.93	-0.27	-1.34	20.07	20.2	19.2	1226
1773096000	20.2	0.05	0.25	19.81	20.2	19.2	2389
1772840400	20.15	0.05	0.25	20.23	20.23	19.56	5229