Pebblebrook Hotel Trust【PEB】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	0.28	1.49094781683	18.78	19.09	18.17	3593153	18.63954595	CS
4	3.4	21.711366539	15.66	19.6	15.14	3362503	17.89689936	CS
12	6.41	50.6719367589	12.65	19.6	12.53	2710754	15.69104063	CS
26	7.57	65.8833768494	11.49	19.6	11.04	2445221	14.02061271	CS
52	9.49	99.1640543365	9.57	19.6	9.295	2340579	12.52564057	CS
156	6.19	48.0963480963	12.87	19.6	7.4145	2047938	12.81335229	CS
260	-4.99	-20.7484407484	24.05	26.45	7.4145	1944551	14.69484486	CS

個人投資家向けのプロ仕様のツール。

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	19.06	0.16	0.85	18.85	19.07	18.7	3949337
1782427200	18.9	0.28	1.50	18.79	19.03	18.6	2725783
1782340800	18.62	0.26	1.42	18.44	18.665	18.17	3081424
1782254400	18.36	-0.36	-1.92	18.43	18.93	18.31	3718997
1782168000	18.72	-0.34	-1.78	18.78	19.09	18.655	4846376
1781822400	19.06	0.73	3.98	18.795	19.115	18.75	5371835
1781736000	18.33	-1.05	-5.42	19.4	19.6	18.09	6427509
1781649600	19.38	0.88	4.76	18.58	19.39	18.5	6094519
1781563200	18.5	0.32	1.76	18.5	18.51	18.205	3239874
1781304000	18.18	0.45	2.54	17.93	18.195	17.78	3326100
1781217600	17.73	0.5	2.90	17.4	17.825	17.28	3678989
1781131200	17.23	0.14	0.82	17.27	17.64	17.1	2390823
1781044800	17.09	0.25	1.48	17.02	17.22	16.739999	2092547
1780958400	16.84	-0.05	-0.30	17.09	17.23	16.81	1973086
1780699200	16.89	0.05	0.30	16.83	17.2	16.81	3170214
1780612800	16.84	0.76	4.73	16.21	16.875	16.16	2240554
1780526400	16.079999	0.14	0.88	15.75	16.11	15.625	2976874
1780440000	15.94	0.18	1.14	15.77	16.02	15.6	1949372
1780353600	15.76	0.51	3.34	15.19	15.79	15.14	2462205
1780094400	15.25	-0.3	-1.93	15.66	15.73	15.22	2120438
1780008000	15.55	0.06	0.39	13.96	15.64	13.96	1367814
1779921600	15.49	0.37	2.45	15.5	15.66	15.33	2207485
1779835200	15.12	0.34	2.30	14.82	15.155	14.82	1695996
1779489600	14.78	-0.08	-0.54	14.85	15.05	14.715	771415
1779403200	14.86	-0.07	-0.47	14.83	14.96	14.54	1656158
1779316800	14.93	0.65	4.55	14.36	14.94	14.285	1749459
1779230400	14.28	-0.16	-1.11	14.44	14.46	14.24	1809449
1779144000	14.44	0.38	2.70	14.13	14.54	14.1	1615646
1778884800	14.06	-0.21	-1.47	14.21	14.29	13.97	1266850
1778798400	14.27	-0.03	-0.21	14.44	14.585	14.1301	2300390
1778712000	14.3	0.03	0.21	14.26	14.545	14.16	1797402
1778625600	14.27	-0.1	-0.70	14.41	14.45	14.18	1641863
1778539200	14.37	-0.35	-2.38	14.71	14.84	14.32	1498196
1778280000	14.72	0.2	1.38	14.55	14.82	14.55	1324867
1778193600	14.52	-0.07	-0.48	14.68	14.845	14.44	2402700
1778107200	14.59	0.27	1.89	14.56	14.735	14.49	3688743
1778020800	14.32	0.43	3.10	13.95	14.42	13.95	1774900
1777934400	13.89	-0.19	-1.35	14.06	14.26	13.84	2068753
1777675200	14.08	0.03	0.21	14.08	14.375	14.05	2466865
1777588800	14.05	-0.27	-1.89	14.31	14.3925	13.895	4772411
1777502400	14.32	0.21	1.49	14.72	14.72	14.04	9228636
1777416000	14.11	-0.05	-0.35	14.25	14.32	13.935	2720984
1777329600	14.16	0.2	1.43	13.96	14.24	13.895	2085578
1777070400	13.96	0.22	1.60	13.65	13.96	13.55	2627351
1776984000	13.74	0.1	0.73	13.69	13.8	13.51	1028691
1776897600	13.64	-0.29	-2.08	14.04	14.04	13.58	1267083
1776811200	13.93	-0.22	-1.55	14.16	14.33	13.91	2336515
1776724800	14.15	0.15	1.07	13.93	14.205	13.87	2970681
1776465600	14	0.15	1.08	14.06	14.23	13.895	3181699
1776379200	13.85	-0.15	-1.07	13.95	14.06	13.785	1561547
1776292800	14	-0.11	-0.78	14.09	14.12	13.89	1442250
1776206400	14.11	0.34	2.47	13.75	14.145	13.68	3183338
1776120000	13.77	0.15	1.10	13.52	13.85	13.475	2871435
1775860800	13.62	-0.02	-0.15	13.7	13.86	13.525	2600002
1775774400	13.64	0.26	1.94	13.32	13.915	13.285	3456146
1775688000	13.38	0.63	4.94	13.26	13.405	13.1	4419293
1775601600	12.75	0.04	0.31	12.61	12.8	12.59	2285105
1775515200	12.71	-0.09	-0.70	12.65	12.78	12.53	1481722
1775169600	12.8	0.14	1.11	12.56	12.935	12.51	1435079
1775083200	12.66	0.03	0.24	12.76	12.76	12.48	2026240
1774996800	12.63	0.14	1.12	12.87	12.88	12.52	5114286
1774910400	12.49	0.23	1.88	12.44	12.58	12.25	1905469