Community Healthcare Trust Inc【4U9】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	0.42	2.75049115914	15.27	15.41	15.02	759	15.14111623	DE
4	0.58	3.83851753805	15.11	15.51	14.73	667	15.20384154	DE
12	1.79	12.8776978417	13.9	15.51	13.6	566	14.81082783	DE
26	2.29	17.0895522388	13.4	15.7	13.3	562	14.55072972	DE
52	1.99	14.5255474453	13.7	15.7	11.4	865	13.39165578	DE
156	1.99	14.5255474453	13.7	15.7	11.4	865	13.39165578	DE
260	1.99	14.5255474453	13.7	15.7	11.4	865	13.39165578	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782159900	15.38	0.36	2.40	15.24	15.38	15.24	400
1781900700	15.02	-0.09	-0.60	15.02	15.02	15.02	400
1781814300	15.11	0	0.00	15.11	15.11	15.11	0
1781727900	15.11	-0.05	-0.33	15.41	15.41	15.11	1787
1781641500	15.16	-0.04	-0.26	15.27	15.27	15.16	450
1781555100	15.2	-0.31	-2.00	15.2	15.2	15.2	300
1781295900	15.51	0.18	1.17	15.51	15.51	15.51	400
1781209500	15.33	0	0.00	15.33	15.33	15.33	0
1781123100	15.33	0.37	2.47	15.33	15.33	15.33	2680
1781036700	14.96	0	0.00	14.96	14.96	14.96	0
1780950300	14.96	0.09	0.61	15.34	15.34	14.96	480
1780691100	14.87	0	0.00	14.87	14.87	14.87	0
1780604700	14.87	0.14	0.95	14.87	14.87	14.87	80
1780518300	14.73	0	0.00	14.73	14.73	14.73	0
1780431900	14.73	-0.17	-1.14	14.73	14.73	14.73	100
1780345500	14.9	0	0.00	14.9	14.9	14.9	0
1780086300	14.9	-0.3	-1.97	15.11	15.11	14.9	256
1779999900	15.2	0	0.00	15.2	15.2	15.2	0
1779913500	15.2	0	0.00	15.2	15.2	15.2	0
1779827100	15.2	0	0.00	15.2	15.2	15.2	0
1779740700	15.2	0.03	0.20	15.2	15.2	15.2	120
1779481500	15.17	0.44	2.99	15.17	15.17	15.17	200
1779395100	14.73	0	0.00	14.73	14.73	14.73	0
1779308700	14.73	0	0.00	14.73	14.73	14.73	0
1779222300	14.73	0.29	2.01	14.73	14.73	14.73	100
1779135900	14.44	-0.31	-2.10	14.44	14.44	14.44	120
1778876700	14.75	-0.04	-0.27	14.75	14.75	14.75	225
1778790300	14.79	0	0.00	14.79	14.79	14.79	0
1778703900	14.79	0	0.00	14.79	14.79	14.79	0
1778617500	14.79	0.14	0.96	14.79	14.79	14.79	1637
1778531100	14.65	-0.47	-3.11	14.65	14.65	14.65	300
1778271900	15.12	-0.04	-0.26	15.23	15.23	15.12	714
1778185500	15.16	0	0.00	15.16	15.16	15.16	0
1778099100	15.16	0.3	2.02	15.37	15.37	15.16	332
1778012700	14.86	0.08	0.54	14.68	14.9	14.57	1085
1777926300	14.78	-0.1	-0.67	14.78	14.78	14.78	200
1777580700	14.88	-0.02	-0.13	14.85	14.9	14.85	1250
1777494300	14.9	0	0.00	14.9	14.9	14.9	0
1777407900	14.9	0.12	0.81	14.99	15.15	14.88	890
1777321500	14.78	-0.02	-0.14	14.78	14.78	14.78	250
1777062300	14.8	0	0.00	14.8	14.8	14.8	0
1776975900	14.8	-0.02	-0.13	14.8	14.8	14.8	100
1776889500	14.82	-0.38	-2.50	14.5	14.82	14.5	405
1776803100	15.2	0	0.00	15.2	15.2	15.2	0
1776716700	15.2	0.16	1.06	15.08	15.2	15.08	235
1776457500	15.04	0.11	0.74	15.04	15.04	15.04	570
1776371100	14.93	0.04	0.27	14.89	14.93	14.89	233
1776284700	14.89	0.1	0.68	14.89	14.89	14.89	250
1776198300	14.79	0	0.00	14.79	14.79	14.79	0
1776111900	14.79	0.14	0.96	14.79	14.79	14.79	200
1775852700	14.65	0.95	6.93	14.65	14.65	14.65	12
1775766300	13.7	0	0.00	13.7	13.7	13.7	0
1775679900	13.7	0	0.00	13.7	13.7	13.7	0
1775593500	13.7	0	0.00	13.7	13.7	13.7	0
1775161500	13.7	0.1	0.74	13.7	13.7	13.6	475
1775075100	13.6	-0.2	-1.45	13.9	13.9	13.6	2587
1774988700	13.8	0	0.00	13.8	13.8	13.8	0
1774902300	13.8	-0.1	-0.72	13.6	13.8	13.6	1200
1774646700	13.9	0.1	0.72	13.9	13.9	13.9	50
1774560300	13.8	0	0.00	13.8	13.8	13.8	0
1774473900	13.8	0	0.00	13.9	13.9	13.8	125
1774387500	13.8	-0.2	-1.43	13.8	13.8	13.8	735
1774301100	14	0.3	2.19	13.8	14	13.8	929
1774041900	13.7	-0.7	-4.86	14.2	14.2	13.7	339