Apple Hospitality REIT Inc【48T】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	0.24	1.71551107934	13.99	14.54	13.78	1824	14.0996776	DE
4	1.78	14.297188755	12.45	14.54	12.34	2472	13.37613966	DE
12	4.05	39.7838899804	10.18	14.54	9.814	2512	11.90653275	DE
26	3.845	37.0245546461	10.385	14.54	9.602	2486	11.06330112	DE
52	4.225	42.2288855572	10.005	14.54	9.414	2754	10.72244962	DE
156	0.25	1.78826895565	13.98	16.22	9.414	1628	11.74076757	DE
260	0.25	1.78826895565	13.98	16.22	9.414	1628	11.74076757	DE

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
1781900700	14.43	-0.07	-0.48	14.5	14.54	14.43	227
1781814300	14.5	0.49	3.50	14.05	14.5	14.05	2938
1781727900	14.01	0.04	0.29	14.02	14.34	13.97	1942
1781641500	13.97	0.14	1.01	13.82	14.01	13.78	558
1781555100	13.83	-0.05	-0.36	14.01	14.25	13.82	2420
1781295900	13.88	-0.12	-0.86	13.99	14.06	13.88	1261
1781209500	14	0.27	1.97	13.93	14	13.64	5336
1781123100	13.73	0.16	1.18	13.78	13.78	13.56	2039
1781036700	13.57	0.07	0.52	13.54	13.66	13.48	1634
1780950300	13.5	-0.08	-0.59	13.38	13.65	13.23	8164
1780691100	13.58	0.14	1.04	13.38	13.58	13.35	2909
1780604700	13.44	0.42	3.23	12.99	13.53	12.92	945
1780518300	13.02	0.18	1.40	12.79	13.02	12.79	3640
1780431900	12.84	0.24	1.90	12.51	12.99	12.51	3598
1780345500	12.6	-0.1	-0.79	12.73	12.73	12.44	5590
1780086300	12.7	-0.03	-0.24	12.9	12.95	12.7	723
1779999900	12.73	-0.11	-0.86	12.67	12.99	12.67	1343
1779913500	12.84	0.19	1.50	12.83	12.84	12.63	718
1779827100	12.65	0.28	2.26	12.36	12.65	12.34	1051
1779740700	12.37	-0.06	-0.48	12.59	12.59	12.37	1053
1779481500	12.43	0.02	0.16	12.45	12.55	12.43	1587
1779395100	12.41	-0.02	-0.16	12.38	12.67	12.3	4908
1779308700	12.43	0.31	2.56	12.17	12.43	12.14	302
1779222300	12.12	-0.04	-0.33	12.19	12.19	11.98	2980
1779135900	12.16	0.24	2.01	11.63	12.16	11.63	1387
1778876700	11.92	-0.09	-0.75	12.09	12.09	11.89	676
1778790300	12.01	0.12	1.01	11.85	12.02	11.85	982
1778703900	11.89	0.2	1.71	11.75	11.91	11.68	1945
1778617500	11.69	0.05	0.43	11.6	11.69	11.6	6481
1778531100	11.64	-0.24	-2.02	11.89	12	11.64	798
1778271900	11.88	0.01	0.08	11.97	11.98	11.73	533
1778185500	11.87	0.05	0.42	12.01	12.01	11.7	5940
1778099100	11.82	0.26	2.25	11.75	11.93	11.7	1231
1778012700	11.56	0.22	1.94	11.5	11.64	11.29	3169
1777926300	11.34	-0.07	-0.61	11.35	11.52	11.25	5226
1777580700	11.41	-0.11	-0.95	11.52	11.54	11.41	157
1777494300	11.52	0.21	1.86	11.56	11.56	11.38	452
1777407900	11.31	-0.01	-0.09	11.49	11.52	11.26	10854
1777321500	11.32	0.02	0.18	11.32	11.32	11.32	133
1777062300	11.3	0.26	2.36	11.15	11.3	11.15	105
1776975900	11.04	0.08	0.73	11.12	11.14	10.98	348
1776889500	10.96	-0.11	-0.99	11.28	11.28	10.95	607
1776803100	11.07	-0.02	-0.18	11.06	11.08	11.06	294
1776716700	11.09	0.08	0.73	10.94	11.09	10.94	7122
1776457500	11.01	0.27	2.51	10.71	11.01	10.699999	5586
1776371100	10.74	0.04	0.37	10.72	10.74	10.529999	1456
1776284700	10.699999	-0.04	-0.37	10.82	10.84	10.61	996
1776198300	10.74	0.14	1.32	10.67	10.74	10.56	863
1776111900	10.6	-0.05	-0.47	10.52	10.699999	10.5	7898
1775852700	10.65	0.03	0.28	10.69	10.699999	10.5	916
1775766300	10.619999	0.39	3.81	10.42	10.76	10.42	738
1775679900	10.23	0.14	1.39	10.3	10.3	10.199999	360
1775593500	10.09	0.03	0.25	10.17	10.17	9.9049999	2160
1775161500	10.065	0.09	0.87	10.085	10.119999	9.9019999	481
1775075100	9.978	-0.01	-0.12	10.09	10.09	9.814	2635
1774988700	9.99	-0.02	-0.15	10.029999	10.029999	9.9339999	610
1774902300	10.005	-0.06	-0.60	9.9	10.164999	9.9	12140
1774646700	10.065	-0.27	-2.57	10.18	10.18	10.005	252
1774560300	10.33	-0.02	-0.14	10.404999	10.404999	10.289999	4806
1774473900	10.345	0.2	1.97	10.164999	10.345	10.164999	66
1774387500	10.145	-0.24	-2.26	10.17	10.17	10.145	999
1774301100	10.38	0.15	1.47	10.015	10.38	10.015	519
1774041900	10.23	0.13	1.24	10.324999	10.324999	10.08	1033