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	0.55	2.73359840954	20.12	21.315	19.88	302318	20.75872485	CS
4	1.4	7.26517903477	19.27	21.315	18.8	209694	20.04525154	CS
12	1.96	10.4756814538	18.71	21.315	18.6063	175079	19.60842995	CS
26	3.94	23.5505080693	16.73	21.315	16.375	180886	19.17024758	CS
52	6.01	40.9959072306	14.66	21.315	13.1	147507	17.73268797	CS
156	4.28	26.1134838316	16.39	21.315	13.1	94712	17.12871291	CS
260	1.4	7.26517903477	19.27	21.315	13.1	84997	17.43905167	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
1782945600	20.97	0.21	1.01	20.84	21.15	20.69	223043
1782859200	20.76	-0.5	-2.35	20.68	20.92	20.63	201195
1782772800	21.26	0.47	2.26	20.82	21.315	20.62	177705
1782513600	20.79	0.54	2.67	20.28	21.2	20.25	604261
1782427200	20.25	0.07	0.35	20.12	21	19.88	305386
1782340800	20.18	0.65	3.33	19.58	20.49	19.5	169371
1782254400	19.53	0.27	1.40	19.4	19.59	19.01	191437
1782168000	19.26	0.13	0.68	19.13	19.4199	19.02	155564
1781822400	19.13	-0.09	-0.47	19.39	19.65	18.8	451734
1781736000	19.22	-0.87	-4.33	20	20.2118	19.04	285377
1781649600	20.09	0.11	0.55	20.1	20.38	20	198965
1781563200	19.98	-0.17	-0.84	20.2	20.3	19.95	129016
1781304000	20.15	0.4	2.03	19.86	20.19	19.705	100812
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