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	0.025	0.1233349778	20.27	20.68	20.1501	27043	20.36491102	CS
4	1.015	5.26452282158	19.28	20.68	19.23	12468	20.24238252	CS
12	0.655	3.3350305499	19.64	20.82	19.22	17634	19.89616905	CS
26	0.515	2.60364004044	19.78	20.82	18.53	12409	19.84565652	CS
52	1.845	10	18.45	22.7	17.41	10311	19.616757	CS
156	1.205	6.31220534311	19.09	23.75	16.85	9555	19.96015247	CS
260	-5.445	-21.1538461538	25.74	25.95	16.85	9582	20.76758256	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
1782513600	20.295	-0.01	-0.02	20.19	20.295	20.19	143
1782427200	20.3	0.09	0.45	20.21	20.37	20.185	8183
1782340800	20.21	-0.1	-0.49	20.31	20.31	20.2	5152
1782254400	20.31	-0.07	-0.34	20.22	20.31	20.2	1453
1782168000	20.38	0.13	0.67	20.27	20.68	20.1501	93383
1781822400	20.245	-0.06	-0.27	20.33	20.33	20	7499
1781736000	20.3	0.08	0.40	20.14	20.33	20.14	51876
1781649600	20.22	0.12	0.60	20.14	20.23	20.12	3649
1781563200	20.1	-0.08	-0.40	19.95	20.2138	19.84	2951
1781304000	20.18	-0.14	-0.69	20.11	20.32	20.0051	3465
1781217600	20.32	0.57	2.89	20.01	20.32	19.9	2878
1781131200	19.7501	-0.6	-2.95	20.13	20.43	19.7501	1961
1781044800	20.35	0.27	1.34	19.99	20.47	19.99	18363
1780958400	20.08	0.13	0.68	20	20.08	19.9	6008
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