Alpine Income Property Trust Inc【PINE】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	0.08	0.415153087701	19.27	20.32	19.0001	141590	19.73693153	CS
4	0.46	2.43515087348	18.89	20.32	18.67	153443	19.32670192	CS
12	0.37	1.94942044257	18.98	20.32	17.81	151167	19.14023404	CS
26	2.01	11.5916955017	17.34	20.8	16.22	178624	18.70326724	CS
52	3.7	23.642172524	15.65	20.8	13.1	138700	17.42063727	CS
156	3.22	19.9628022319	16.13	20.8	13.1	94383	16.92296398	CS
260	0.27	1.41509433962	19.08	21.069	13.1	84959	17.40440526	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
1781217600	19.75	-0.46	-2.28	20	20.14	19.67	82362
1781131200	20.21	0.48	2.43	19.85	20.32	19.81	184225
1781044800	19.73	0.27	1.39	19.61	19.9	19.43	181611
1780958400	19.46	-0.2	-1.02	19.7	19.76	19.4	121873
1780699200	19.66	0.41	2.13	19.25	19.715	19.25	134394
1780612800	19.25	0.23	1.21	19.27	19.41	19.0001	85849
1780526400	19.02	-0.41	-2.11	19.31	19.5	18.97	106824
1780440000	19.43	0.28	1.46	19.14	19.535	19.14	111988
1780353600	19.15	-0.12	-0.62	19.28	19.44	19.1	184701
1780094400	19.27	-0.35	-1.78	19.6	19.78	19.24	105839
1780008000	19.62	0.28	1.45	19.25	19.65	19.21	164145
1779921600	19.34	-0.24	-1.23	19.62	19.67	19.28	111680
1779835200	19.58	0.29	1.50	19.41	19.67	19.2576	181836
1779489600	19.29	0.25	1.31	19.08	19.29	18.8501	147951
1779403200	19.04	-0.07	-0.37	19.11	19.26	18.85	212016
1779316800	19.11	0	0.00	19.11	19.26	18.995	316041
1779230400	19.11	0.11	0.58	18.97	19.28	18.9445	179054
1779144000	19	0.27	1.44	18.93	19.19	18.8854	165843
1778884800	18.73	-0.27	-1.42	18.89	19.12	18.67	99511
1778798400	19	0.1	0.53	18.89	19.11	18.876	120029
1778712000	18.9	-0.19	-1.00	19.1	19.1936	18.8	117597
1778625600	19.09	-0.06	-0.31	19.25	19.31	19.05	89868
1778539200	19.15	-0.21	-1.08	19.42	19.5	19.04	149304
1778280000	19.36	-0.28	-1.43	19.51	19.84	19.26	151317
1778193600	19.64	0.16	0.82	19.46	19.915	19.215	215574
1778107200	19.48	0.03	0.15	19.5	19.6899	19.43	181981
1778020800	19.45	-0.15	-0.77	19.65	19.715	19.37	208829
1777934400	19.6	0.35	1.82	19.37	19.705	19.22	453093
1777675200	19.25	0.45	2.39	18.91	19.36	18.9	241174
1777588800	18.8	-0.29	-1.52	18.95	19.245	18.7601	141766
1777502400	19.09	-0.23	-1.19	19.12	19.7984	18.96	178917
1777416000	19.32	0.28	1.47	19.1	19.33	19.045	165111
1777329600	19.04	-0.79	-3.98	20.03	20.03	18.94	171808
1777070400	19.83	0.17	0.86	20.04	20.06	19.1701	216827
1776984000	19.66	0.43	2.24	19.33	19.66	19.24	142827
1776897600	19.23	-0.23	-1.18	19.49	19.61	19.23	128011
1776811200	19.46	-0.44	-2.21	19.9	19.9	19.3912	107091
1776724800	19.9	0.08	0.40	19.85	19.97	19.72	111879
1776465600	19.82	0.24	1.23	19.75	19.89	19.61	105351
1776379200	19.58	0.11	0.56	19.49	19.7099	19.375	76474
1776292800	19.47	0.02	0.10	19.4	19.5	19.25	87117
1776206400	19.45	0.16	0.83	19.16	19.49	19.16	89335
1776120000	19.29	-0.25	-1.28	19.46	19.5499	19.1471	106925
1775860800	19.54	0.38	1.98	19.17	19.55	19.06	164554
1775774400	19.16	0.45	2.41	18.71	19.22	18.6063	160192
1775688000	18.71	0.32	1.74	18.68	18.76	18.42	140891
1775601600	18.39	0	0.00	18.35	18.58	18.35	91312
1775515200	18.39	0	0.00	18.3	18.6499	18.22	130344
1775169600	18.39	0.25	1.38	18.08	18.41	17.96	81951
1775083200	18.14	0.14	0.78	18.04	18.2	17.91	114854
1774996800	18	0	0.00	18.19	18.3052	17.95	111375
1774910400	18	0.04	0.22	18	18.3	17.81	169235
1774651200	17.96	-0.1	-0.55	18.11	18.26	17.81	117457
1774564800	18.06	-0.25	-1.37	18.2	18.5	18	143672
1774478400	18.31	-0.14	-0.76	18.55	18.7045	18.2	118119
1774392000	18.45	0.01	0.05	18.4	18.69	18.25	158406
1774305600	18.44	0.21	1.15	18.35	18.765	18.255	137147
1774046400	18.23	-0.76	-4.00	19.03	19.12	18.17	253057
1773960000	18.99	-0.06	-0.31	18.98	19.17	18.81	118047
1773873600	19.05	-0.21	-1.09	19.27	19.42	19.015	154528
1773787200	19.26	0.44	2.34	19.38	19.61	19.25	218470
1773700800	18.82	0.38	2.06	18.49	19.1	18.49	155062
1773441600	18.44	-0.14	-0.75	18.73	18.8699	18.41	148309
1773355200	18.58	-0.56	-2.93	18.83	18.88	18.55	136752