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	0.2	0.99850224663	20.03	20.65	19.79	898802	20.15717799	CS
4	1.67	8.99784482759	18.56	20.83	18.17	1098667	19.8968299	CS
12	4.14	25.7302672467	16.09	20.83	15.76	876310	17.98921401	CS
26	5.44	36.7816091954	14.79	20.83	14.12	773936	16.62954278	CS
52	7.12	54.3096872616	13.11	20.83	11.75	869927	14.92606373	CS
156	7.56	59.6685082873	12.67	20.83	8.55	834402	13.88722645	CS
260	2.45	13.7795275591	17.78	20.83	8.55	750833	14.47364295	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	20.23	0.05	0.25	20.24	20.37	20.02	725165
1783377600	20.18	-0.17	-0.84	20.32	20.46	20.16	683380
1783032000	20.35	0.45	2.26	19.97	20.365	19.905	760897
1782945600	19.9	-0.46	-2.26	20.16	20.275	19.79	1301239
1782859200	20.36	-0.27	-1.31	20.03	20.65	20.03	849692
1782772800	20.63	-0.18	-0.86	20.7	20.79	20.51	1122478
1782513600	20.81	0.41	2.01	20.35	20.83	20.29	2566007
1782427200	20.4	0.18	0.89	20.24	20.54	20.04	597622
1782340800	20.22	0.19	0.95	20.1	20.23	19.88	807999
1782254400	20.03	-0.07	-0.35	20.03	20.375	19.99	856036
1782168000	20.1	0.08	0.40	19.88	20.395	19.88	857607
1781822400	20.02	0.49	2.51	19.9	20.2	19.795	2388404
1781736000	19.53	-0.07	-0.36	19.52	19.885	19.33	1023509
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