Starwood Property Trust Inc【STWD】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	0.025	0.146627565982	17.05	17.195	16.76	3069800	17.01349139	CS
4	-0.025	-0.146198830409	17.1	17.48	16.76	3232095	17.07347507	CS
12	-0.605	-3.42194570136	17.68	18.49	16.76	3038472	17.47266691	CS
26	-1.205	-6.59190371991	18.28	18.66	16.76	3336708	17.85696456	CS
52	-3.225	-15.8866995074	20.3	21.05	16.76	3302177	18.63173528	CS
156	-1.895	-9.98945703743	18.97	22.29	16.59	2713424	19.27108661	CS
260	-9.725	-36.2873134328	26.8	27.005	16.06	2668238	20.12373464	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
1781044800	17.16	0.32	1.90	16.99	17.195	16.96	3168320
1780958400	16.84	-0.21	-1.23	17.08	17.14	16.76	3248710
1780699200	17.05	-0.04	-0.23	17.09	17.17	16.97	2576883
1780612800	17.09	0.16	0.95	17.04	17.19	17	3349710
1780526400	16.93	-0.17	-0.99	17.05	17.136	16.88	3005376
1780440000	17.1	0.3	1.79	16.85	17.185	16.85	3805752
1780353600	16.8	-0.28	-1.64	16.99	17.07	16.78	4931351
1780094400	17.08	-0.01	-0.06	17.18	17.32	17.075	4275632
1780008000	17.09	-0.22	-1.27	17.25	17.32	17.09	3379399
1779921600	17.31	-0.06	-0.35	17.39	17.48	17.31	2255779
1779835200	17.37	0.08	0.46	17.29	17.41	17.245	2705542
1779489600	17.29	-0.05	-0.29	17.36	17.42	17.21	2646572
1779403200	17.34	0.2	1.17	17.06	17.37	16.93	2736990
1779316800	17.14	0.31	1.84	16.88	17.2	16.81	3190734
1779230400	16.83	-0.18	-1.06	17	17.05	16.82	3396180
1779144000	17.01	-0.03	-0.18	17	17.1282	16.89	3117460
1778884800	17.04	-0.1	-0.58	17.1	17.13	17	2713157
1778798400	17.14	0.03	0.18	17.16	17.31	17.13	3244773
1778712000	17.11	-0.11	-0.64	17.1	17.24	17.0837	3661482
1778625600	17.22	-0.01	-0.06	17.34	17.34	17.12	3732447
1778539200	17.23	-0.52	-2.93	17.8	17.81	17.23	4861827
1778280000	17.75	-0.3	-1.66	17.85	17.93	17.42	5473190
1778193600	18.05	-0.28	-1.53	18.3	18.32	18.02	3766991
1778107200	18.33	0.07	0.38	18.4	18.49	18.3	2533169
1778020800	18.26	0.25	1.39	18.05	18.33	18.0299	2008766
1777934400	18.01	-0.29	-1.58	18.15	18.3	18.005	2041921
1777675200	18.3	-0.06	-0.33	18.37	18.4	18.28	1548986
1777588800	18.36	0.31	1.72	18.1	18.39	18.08	2063506
1777502400	18.05	-0.33	-1.80	18.34	18.38	17.98	2933306
1777416000	18.38	0.05	0.27	18.43	18.475	18.31	1910903
1777329600	18.33	0.12	0.66	18.22	18.445	18.22	2586357
1777070400	18.21	0.07	0.39	18.11	18.27	18.065	1953709
1776984000	18.14	-0.1	-0.55	18.24	18.31	18.085	1705405
1776897600	18.24	0	0.00	18.32	18.405	18.2	2304539
1776811200	18.24	-0.01	-0.05	18.28	18.405	18.165	2443779
1776724800	18.25	0.11	0.61	18.06	18.275	17.96	2108922
1776465600	18.14	0.19	1.06	18.03	18.255	18.025	3268182
1776379200	17.95	-0.2	-1.10	18.17	18.18	17.915	2674749
1776292800	18.15	0.13	0.72	18.07	18.2	17.91	3922471
1776206400	18.02	0.2	1.12	17.85	18.035	17.83	2950036
1776120000	17.82	0.14	0.79	17.58	17.83	17.5	2220410
1775860800	17.68	-0.06	-0.34	17.78	17.805	17.61	2023722
1775774400	17.74	0.16	0.91	17.5	17.79	17.5	2144242
1775688000	17.58	0.32	1.85	17.49	17.625	17.49	3373612
1775601600	17.26	-0.02	-0.12	17.28	17.38	17.2401	2306154
1775515200	17.28	0.06	0.35	17.22	17.32	17.16	2531532
1775169600	17.22	0.14	0.82	16.96	17.235	16.9	2355214
1775083200	17.08	-0.14	-0.81	17.2	17.2782	17.08	3134483
1774996800	17.22	-0.15	-0.86	17.07	17.265	16.93	3358670
1774910400	17.37	0.33	1.94	17.17	17.45	17.11	3221578
1774651200	17.04	-0.41	-2.35	17.35	17.46	17.01	3845878
1774564800	17.45	-0.03	-0.17	17.4	17.575	17.38	2602244
1774478400	17.48	0.11	0.63	17.56	17.645	17.351	2544865
1774392000	17.37	-0.02	-0.12	17.37	17.57	17.3	3112672
1774305600	17.39	0.31	1.81	17.29	17.57	17.175	4091017
1774046400	17.08	-0.6	-3.39	17.7	17.75	17.045	7737453
1773960000	17.68	0.04	0.23	17.69	17.79	17.585	2952437
1773873600	17.64	-0.15	-0.84	17.68	17.835	17.63	2445536
1773787200	17.79	0.26	1.48	17.75	17.9299	17.745	3251235
1773700800	17.53	-0.05	-0.28	17.6	17.8	17.51	4225366
1773441600	17.58	-0.07	-0.40	17.79	17.83	17.565	3402608
1773355200	17.65	-0.2	-1.12	17.75	17.95	17.65	3307126
1773268800	17.85	0.01	0.06	17.85	17.9	17.73	2494117
1773182400	17.84	-0.05	-0.28	17.86	17.995	17.67	3414816