Sunstone Hotel Investors Inc【SHO】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	0.13	1.0989010989	11.83	12.03	11.67	2941348	11.83179218	CS
4	1.31	12.3004694836	10.65	12.03	10.65	2247140	11.41979095	CS
12	2.95	32.7413984462	9.01	12.03	8.86	1929769	10.42443436	CS
26	2.81	30.7103825137	9.15	12.03	8.69	1897876	9.74666477	CS
52	3.44	40.3755868545	8.52	12.03	8.48	1956873	9.45243687	CS
156	2.12	21.5447154472	9.84	12.41	7.45	2180330	9.9098627	CS
260	-1.04	-8	13	13.91	7.45	2484292	10.42444295	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
1781822400	11.91	0.17	1.45	11.86	12.03	11.85	4520989
1781736000	11.74	-0.11	-0.93	11.79	12.005	11.67	3256478
1781649600	11.85	0.07	0.59	11.79	11.895	11.72	2169796
1781563200	11.78	0.06	0.51	11.83	11.875	11.68	1818127
1781304000	11.72	0.02	0.17	11.75	11.82	11.69	1370604
1781217600	11.7	0.27	2.36	11.52	11.74	11.45	3384563
1781131200	11.43	-0.15	-1.30	11.55	11.645	11.41	1969676
1781044800	11.58	0.06	0.52	11.6	11.705	11.405	1937718
1780958400	11.52	0.04	0.35	11.38	11.63	11.38	2024003
1780699200	11.48	-0.02	-0.17	11.51	11.59	11.46	1732714
1780612800	11.5	0.31	2.77	11.29	11.53	11.25	1467266
1780526400	11.19	0.11	0.99	11.04	11.31	10.96	1815634
1780440000	11.08	0.09	0.82	11	11.15	10.88	1829490
1780353600	10.99	0.17	1.57	10.79	11	10.72	2111211
1780094400	10.82	-0.09	-0.82	10.91	11.01	10.76	1986066
1780008000	10.91	0.03	0.28	10.75	10.985	10.75	1600363
1779921600	10.88	0.02	0.18	10.9	11.05	10.855	2185952
1779835200	10.86	0.24	2.26	10.65	10.88	10.65	3267865
1779489600	10.62	-0.09	-0.84	10.73	10.7399	10.56	2963028
1779403200	10.71	0.16	1.52	10.5	10.72	10.375	3530655
1779316800	10.55	0.26	2.53	10.3	10.56	10.245	2559748
1779230400	10.29	-0.11	-1.06	10.38	10.41	10.23	2434927
1779144000	10.4	0.25	2.46	10.23	10.445	10.165	2073737
1778884800	10.15	-0.21	-2.03	10.34	10.34	10.115	2716200
1778798400	10.36	0.12	1.17	10.3	10.515	10.3	3462087
1778712000	10.24	0	0.00	10.2	10.31	10.18	1127030
1778625600	10.24	-0.03	-0.29	10.41	10.41	10.11	1143896
1778539200	10.27	-0.22	-2.10	10.5	10.56	10.25	1183944
1778280000	10.49	0.14	1.35	10.37	10.575	10.33	1472585
1778193600	10.35	0.1	0.98	10.3	10.39	10.245	1659886
1778107200	10.25	0.23	2.30	10.29	10.33	10.19	1419831
1778020800	10.02	0.31	3.19	9.78	10.045	9.64	1415693
1777934400	9.71	-0.18	-1.82	9.83	9.92	9.685	1308139
1777675200	9.89	0.07	0.71	9.82	9.9149999	9.775	1329816
1777588800	9.82	-0.01	-0.10	9.81	9.875	9.785	1379920
1777502400	9.83	0.09	0.92	9.7	9.86	9.7	1504566
1777416000	9.74	0.05	0.52	9.73	9.8	9.66	1130134
1777329600	9.69	0.05	0.52	9.64	9.77	9.61	869353
1777070400	9.64	0.08	0.84	9.52	9.65	9.475	909089
1776984000	9.56	0.05	0.53	9.57	9.63	9.455	555834
1776897600	9.51	-0.12	-1.25	9.68	9.68	9.48	927534
1776811200	9.63	-0.1	-1.03	9.74	9.825	9.605	986690
1776724800	9.73	0.08	0.83	9.59	9.75	9.5399999	2399004
1776465600	9.65	0.15	1.58	9.6199999	9.76	9.6199999	1603254
1776379200	9.5	-0.07	-0.73	9.53	9.67	9.45	1686169
1776292800	9.57	-0.17	-1.75	9.7	9.75	9.5399999	1979008
1776206400	9.74	0.17	1.78	9.56	9.8088	9.5399999	1389635
1776120000	9.57	0.02	0.21	9.51	9.58	9.395	1338629
1775860800	9.55	0.09	0.95	9.49	9.595	9.435	2900837
1775774400	9.46	0.24	2.60	9.17	9.615	9.155	3014311
1775688000	9.22	0.22	2.44	9.22	9.2899999	9.145	2921672
1775601600	9	-0.03	-0.33	8.99	9.08	8.97	2081207
1775515200	9.03	0.02	0.22	8.97	9.03	8.89	1942994
1775169600	9.01	0.02	0.22	8.92	9.0399999	8.86	1059512
1775083200	8.99	-0.02	-0.22	9.11	9.11	8.98	1739659
1774996800	9.01	0.02	0.22	9.06	9.115	8.94	1855259
1774910400	8.99	0.04	0.45	9.01	9.095	8.955	1572871
1774651200	8.95	-0.3	-3.24	9.17	9.21	8.93	1565105
1774564800	9.25	-0.01	-0.11	9.31	9.42	9.22	1183811
1774478400	9.26	0.17	1.87	9.18	9.27	9.095	1193525
1774392000	9.09	-0.02	-0.22	9.01	9.205	9	1111514
1774305600	9.11	0.23	2.59	9.1199999	9.325	9.06	2113212