Pebblebrook Hotel Trust (PEB-H)
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 | 20.485 | 0.11 | 0.52 | 20.11 | 20.75 | 20.11 | 974 |
1727390400 | 20.38 | -0.03 | -0.15 | 20.9181 | 20.95 | 20.38 | 17182 |
1727304000 | 20.41 | 0.09 | 0.44 | 20.9699 | 20.9699 | 20.41 | 4504 |
1727217600 | 20.32 | -0.05 | -0.25 | 20.4 | 20.69 | 20.32 | 3448 |
1727131200 | 20.37 | -0.03 | -0.15 | 20.45 | 20.53 | 20.37 | 7396 |
1726872000 | 20.4006 | 0.03 | 0.15 | 20.45 | 20.45 | 20.4001 | 1491 |
1726785600 | 20.3699 | 0.33 | 1.65 | 20.16 | 20.3699 | 20.15 | 28298 |
1726699200 | 20.04 | -0.01 | -0.02 | 20.4899 | 20.4899 | 19.9 | 8874 |
1726612800 | 20.045 | 0.05 | 0.23 | 20 | 20.3 | 20 | 7027 |
1726526400 | 20 | 0.12 | 0.60 | 19.87 | 20.11 | 19.85 | 15821 |
1726267200 | 19.88 | 0.26 | 1.33 | 19.62 | 19.88 | 19.4713 | 11783 |
1726180800 | 19.62 | 0.21 | 1.06 | 19.42 | 19.7699 | 19.4 | 13233 |
1726094400 | 19.415 | 0.05 | 0.28 | 19.34 | 19.47 | 19.2302 | 5502 |
1726008000 | 19.36 | 0 | 0.00 | 19.51 | 19.51 | 19.36 | 111 |
1725921600 | 19.36 | 0 | 0.00 | 19.36 | 19.51 | 19.32 | 1905 |
1725662400 | 19.36 | 0.29 | 1.52 | 19.25 | 19.4799 | 19.1102 | 7575 |
1725576000 | 19.07 | -0.13 | -0.65 | 19.27 | 19.27 | 19.07 | 3876 |
1725489600 | 19.195 | 0.13 | 0.66 | 19.05 | 19.195 | 19.05 | 677 |
1725403200 | 19.07 | 0.08 | 0.42 | 18.99 | 19.07 | 18.815 | 3836 |
1725057600 | 18.99 | 0.25 | 1.33 | 18.74 | 18.99 | 18.7 | 7495 |
1724971200 | 18.74 | 0.2 | 1.08 | 18.67 | 18.87 | 18.67 | 22937 |
1724884800 | 18.5399 | -0.1 | -0.54 | 18.63 | 18.69 | 18.51 | 19243 |
1724798400 | 18.64 | 0.1 | 0.54 | 18.54 | 18.7291 | 18.5001 | 3375 |
1724712000 | 18.54 | -0.05 | -0.27 | 18.56 | 18.57 | 18.3699 | 9439 |
1724452800 | 18.59 | 0.08 | 0.43 | 18.5 | 18.72 | 18.37 | 14769 |
1724366400 | 18.51 | -0.24 | -1.25 | 18.7 | 18.75 | 18.51 | 2429 |
1724280000 | 18.745 | 0.19 | 1.02 | 18.453 | 18.8 | 18.453 | 19913 |
1724193600 | 18.5556 | 0.1 | 0.52 | 18.52 | 18.6299 | 18.41 | 2180 |
1724107200 | 18.46 | -0.07 | -0.38 | 18.41 | 18.56 | 18.41 | 7600 |
1723848000 | 18.53 | 0.33 | 1.81 | 18.15 | 18.53 | 18.15 | 7159 |
1723761600 | 18.2 | 0.05 | 0.28 | 18.15 | 18.2999 | 18.09 | 2718 |
1723675200 | 18.15 | 0.05 | 0.30 | 18.14 | 18.3 | 18.14 | 6200 |
1723588800 | 18.095 | 0.15 | 0.81 | 18 | 18.095 | 18 | 2838 |
1723502400 | 17.95 | -0.14 | -0.77 | 17.9501 | 18.03 | 17.95 | 4858 |
1723243200 | 18.09 | -0.06 | -0.33 | 18.43 | 18.43 | 17.85 | 9703 |
1723156800 | 18.15 | 0.16 | 0.89 | 18.05 | 18.4599 | 18.05 | 12466 |
1723070400 | 17.99 | -0.03 | -0.14 | 18.04 | 18.12 | 17.95 | 7763 |
1722984000 | 18.015 | 0.14 | 0.76 | 17.71 | 18.0899 | 17.71 | 21060 |
1722897600 | 17.88 | -0.07 | -0.39 | 17.85 | 17.94 | 17.65 | 9421 |
1722638400 | 17.95 | 0 | 0.00 | 18 | 18.09 | 17.84 | 37224 |
1722552000 | 17.95 | -0.07 | -0.39 | 18.02 | 18.14 | 17.9201 | 16254 |
1722465600 | 18.02 | 0.05 | 0.28 | 18 | 18.03 | 17.8 | 17829 |
1722379200 | 17.97 | -0.03 | -0.17 | 18 | 18 | 17.9268 | 10980 |
1722292800 | 18 | -0.03 | -0.17 | 18.1835 | 18.1835 | 17.9629 | 7091 |
1722033600 | 18.03 | -0.03 | -0.14 | 18.18 | 18.28 | 18.03 | 24704 |
1721947200 | 18.055 | -0.01 | -0.03 | 18.08 | 18.17 | 18.05 | 46527 |
1721860800 | 18.06 | 0.04 | 0.22 | 18.1299 | 18.1299 | 18 | 30259 |
1721774400 | 18.02 | -0.03 | -0.17 | 18.05 | 18.11 | 18.0059 | 8273 |
1721688000 | 18.05 | -0.03 | -0.17 | 18.08 | 18.08 | 17.995 | 11264 |
1721428800 | 18.08 | 0.32 | 1.80 | 17.76 | 18.16 | 17.7 | 10615 |
1721342400 | 17.76 | -0.02 | -0.11 | 17.78 | 17.97 | 17.56 | 101107 |
1721256000 | 17.78 | -0.17 | -0.95 | 17.85 | 17.9 | 17.75 | 47357 |
1721169600 | 17.95 | -0.13 | -0.72 | 18.08 | 18.08 | 17.93 | 17072 |
1721083200 | 18.08 | -0.22 | -1.20 | 18.3 | 18.3 | 18.02 | 3606 |
1720824000 | 18.3 | -0.22 | -1.20 | 18.43 | 18.43 | 18.28 | 22880 |
1720737600 | 18.5218 | -0.13 | -0.69 | 18.65 | 18.7 | 18.5218 | 4088 |
1720651200 | 18.65 | 0.03 | 0.16 | 18.59 | 18.66 | 18.55 | 1070 |
1720564800 | 18.62 | 0.13 | 0.70 | 18.295 | 18.8999 | 18.26 | 4775 |
1720478400 | 18.49 | -0.17 | -0.91 | 18.79 | 18.79 | 18.25 | 7703 |
1720219200 | 18.66 | 0.09 | 0.46 | 18.74 | 19.08 | 18.66 | 1482 |
1720040640 | 18.575 | 0.07 | 0.41 | 18.575 | 18.58 | 18.575 | 921 |
1719960000 | 18.5 | -0.13 | -0.70 | 18.5 | 18.6199 | 18.03 | 2716 |
1719873600 | 18.6306 | -0.47 | -2.46 | 18.51 | 18.91 | 18.03 | 12348 |
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