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	-0.15	-1.31926121372	11.37	11.485	10.99	2445644	11.17021451	CS
4	-0.61	-5.15638207946	11.83	12.07	10.99	3596903	11.61225245	CS
12	1.63	16.9968717414	9.59	12.07	9.455	2384047	11.08999427	CS
26	1.97	21.2972972973	9.25	12.07	8.69	2170511	10.14496381	CS
52	2.1	23.0263157895	9.12	12.07	8.48	2031336	9.71250083	CS
156	0.9	8.72093023256	10.32	12.41	7.45	2221918	9.96065932	CS
260	-0.75	-6.2656641604	11.97	13.91	7.45	2507051	10.42839598	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
1783723200	11.22	-0.01	-0.09	11.24	11.36	11.17	2055997
1783636800	11.23	0.18	1.63	11.12	11.29	11.06	1433482
1783550400	11.05	-0.14	-1.25	11.11	11.19	10.99	2413332
1783464000	11.19	0.01	0.09	11.19	11.3	11.03	4016001
1783377600	11.18	-0.2	-1.76	11.37	11.485	11.17	2309408
1783032000	11.38	0.21	1.88	11.24	11.43	11.23	1742171
1782945600	11.17	-0.28	-2.45	11.4	11.45	11.115	3472364
1782859200	11.45	-0.21	-1.80	11.47	11.59	11.385	3919958
1782772800	11.66	-0.26	-2.18	11.87	12.06	11.615	4117565
1782513600	11.92	0.32	2.76	11.53	11.92	11.45	12726760
1782427200	11.6	-0.04	-0.34	11.49	11.765	11.47	4063197
1782340800	11.64	-0.1	-0.85	11.77	11.8	11.53	3321785
1782254400	11.74	-0.12	-1.01	11.79	12	11.7	4890467
1782168000	11.86	-0.05	-0.42	11.88	12.07	11.83	2495753
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	3532655
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	1318412
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	908929
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