Xenia Hotels and Resorts Inc【XHR】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	1	5.37634408602	18.6	19.75	18.425	991108	19.2034338	CS
4	3.18	19.3666260658	16.42	19.75	16.365	830480	18.21947973	CS
12	4.65	31.1036789298	14.95	19.75	14.4	753965	16.77533892	CS
26	4.66	31.1914323963	14.94	19.75	13.915	767949	15.82296692	CS
52	7.38	60.3927986907	12.22	19.75	11.75	869146	14.44323901	CS
156	7.35	60	12.25	19.75	8.55	831206	13.71409017	CS
260	-1.08	-5.22243713733	20.68	20.8925	8.55	745869	14.4294713	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
1781649600	19.6	0.47	2.46	19.2	19.62	19.09	1084935
1781563200	19.13	-0.32	-1.65	19.75	19.75	19	1656026
1781304000	19.45	0.22	1.14	19.48	19.59	19.38	717906
1781217600	19.23	0.77	4.17	18.79	19.23	18.75	814321
1781131200	18.46	-0.01	-0.05	18.6	18.7099	18.425	682354
1781044800	18.47	0.14	0.76	18.56	18.66	18.17	1005594
1780958400	18.33	-0.06	-0.33	18.55	18.73	18.32	1178161
1780699200	18.39	0.1	0.55	18.28	18.58	18.22	813537
1780612800	18.29	0.53	2.98	17.95	18.37	17.81	976958
1780526400	17.76	0	0.00	17.59	17.899	17.55	1262334
1780440000	17.76	0.24	1.37	17.375	17.96	17.375	749543
1780353600	17.52	0.15	0.86	17.28	17.58	17.23	652078
1780094400	17.37	-0.18	-1.03	17.61	17.64	17.33	958933
1780008000	17.55	0.12	0.69	17.35	17.75	17.21	689721
1779921600	17.43	0.09	0.52	17.42	17.61	17.33	631467
1779835200	17.34	0.52	3.09	16.94	17.34	16.86	541985
1779489600	16.82	-0.1	-0.59	16.92	16.975	16.81	539956
1779403200	16.92	0.02	0.12	16.79	16.97	16.54	414269
1779316800	16.9	0.51	3.11	16.42	16.91	16.364999	409033
1779230400	16.39	0.02	0.12	16.37	16.59	16.11	562596
1779144000	16.37	0.46	2.89	16.059999	16.5	15.91	867839
1778884800	15.91	-0.49	-2.99	16.239999	16.3	15.81	1226407
1778798400	16.399999	0.04	0.24	16.52	16.684999	16.355	548653
1778712000	16.36	-0.07	-0.43	16.23	16.559999	16.23	573721
1778625600	16.43	-0.17	-1.02	16.559999	16.67	16.25	485541
1778539200	16.6	-0.43	-2.52	17.09	17.09	16.555	457611
1778280000	17.03	0.18	1.07	16.86	17.13	16.78	568052
1778193600	16.85	0.11	0.66	16.8	17.075	16.739999	692797
1778107200	16.739999	0.01	0.06	17.05	17.05	16.649999	758074
1778020800	16.73	0.78	4.89	16.11	16.774999	16.004999	812638
1777934400	15.95	-0.76	-4.55	16.79	16.79	15.92	822764
1777675200	16.71	0.44	2.70	16.41	17.23	16.19	1011684
1777588800	16.27	0.2	1.24	16.129999	16.32	15.97	688749
1777502400	16.07	-0.05	-0.31	16.01	16.18	15.8	1205728
1777416000	16.12	0.04	0.25	16.17	16.26	15.9	772154
1777329600	16.079999	0	0.00	16.04	16.27	15.98	891702
1777070400	16.079999	-0.01	-0.06	15.96	16.149999	15.93	1654248
1776984000	16.09	0.13	0.81	16.04	16.19	15.945	662990
1776897600	15.96	-0.3	-1.85	16.35	16.35	15.91	546936
1776811200	16.26	-0.18	-1.09	16.44	16.649999	16.204999	478000
1776724800	16.44	0.19	1.17	16.16	16.48	16.16	343464
1776465600	16.25	0.43	2.72	16.07	16.395	16.03	853310
1776379200	15.82	-0.14	-0.88	15.86	15.99	15.76	575667
1776292800	15.96	-0.34	-2.09	16.21	16.32	15.78	1143222
1776206400	16.3	0.2	1.24	16.09	16.329999	16.05	1151158
1776120000	16.1	0.24	1.51	15.79	16.11	15.66	812001
1775860800	15.86	0.27	1.73	15.73	15.98	15.64	578851
1775774400	15.59	0.41	2.70	15.12	15.705	15.12	619448
1775688000	15.18	0.52	3.55	14.9	15.275	14.9	738862
1775601600	14.66	-0.06	-0.41	14.67	14.855	14.57	524591
1775515200	14.72	-0.09	-0.61	14.68	14.735	14.5	510846
1775169600	14.81	0.18	1.23	14.49	14.83	14.4	476243
1775083200	14.63	-0.2	-1.35	14.93	14.93	14.62	588737
1774996800	14.83	0.17	1.16	14.8	14.94	14.56	563848
1774910400	14.66	0.03	0.21	14.76	14.8	14.56	553132
1774651200	14.63	-0.48	-3.18	15.01	15.08	14.58	541705
1774564800	15.11	0.09	0.60	14.95	15.315	14.95	534873
1774478400	15.02	0.27	1.83	14.95	15.05	14.745	552041
1774392000	14.75	0	0.00	14.59	14.93	14.565	571824
1774305600	14.75	0.48	3.36	14.6	14.98	14.6	748304
1774046400	14.27	-0.45	-3.06	14.73	14.78	14.19	1406663
1773960000	14.72	0.13	0.89	14.38	14.83	14.38	525907
1773873600	14.59	0.09	0.62	14.36	14.79	14.34	529155
1773787200	14.5	0.09	0.62	14.63	14.68	14.38	465718