AH Realty Trust Inc【791】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	0.03	0.518134715026	5.79	5.79	5.79	746	5.79	DE
4	0.43	7.97773654917	5.39	6.065	5.39	744	5.76457749	DE
12	0.86	17.3387096774	4.96	6.065	4.44	823	5.12855165	DE
26	0.22	3.92857142857	5.6	6.1	4.44	898	5.49073002	DE
52	-0.43	-6.88	6.25	6.35	4.44	1067	5.62107445	DE
156	-4.98	-46.1111111111	10.8	12	4.44	831	6.80608874	DE
260	-4.98	-46.1111111111	10.8	12	4.44	831	6.80608874	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
1780691100	5.79	0	0.00	5.79	5.79	5.79	0
1780604700	5.79	0	0.00	5.79	5.79	5.79	0
1780518300	5.79	0	0.00	5.79	5.79	5.79	0
1780431900	5.79	0	0.00	5.79	5.79	5.79	0
1780345500	5.79	0	0.00	5.79	5.79	5.79	0
1780086300	5.79	-0.26	-4.30	5.79	5.79	5.79	746
1779999900	6.05	0	0.00	6.05	6.05	6.05	0
1779913500	6.05	0	0.00	6.05	6.05	6.05	0
1779827100	6.05	0.13	2.11	6.0599999	6.0599999	6.05	1059
1779740700	5.925	0.23	4.04	6.065	6.065	5.925	22
1779481500	5.695	0	0.00	5.695	5.695	5.695	0
1779395100	5.695	0	0.00	5.695	5.695	5.695	0
1779308700	5.695	0	0.00	5.695	5.695	5.695	0
1779222300	5.695	0.06	0.98	5.765	5.765	5.695	2050
1779135900	5.64	0.01	0.27	5.62	5.64	5.62	250
1778876700	5.625	0	0.00	5.625	5.625	5.625	0
1778790300	5.625	0.24	4.36	5.625	5.625	5.625	1079
1778703900	5.39	0	0.00	5.39	5.39	5.39	0
1778617500	5.39	0	0.00	5.39	5.39	5.39	0
1778531100	5.39	0	0.00	5.39	5.39	5.39	0
1778271900	5.39	-0.06	-1.01	5.39	5.39	5.39	1
1778185500	5.445	0.38	7.50	5.58	5.58	5.445	25
1778099100	5.065	0	0.00	5.065	5.065	5.065	0
1778012700	5.065	-0.06	-1.07	5.065	5.065	5.065	1
1777926300	5.12	-0.16	-2.94	5.25	5.25	5.12	784
1777580700	5.275	0	0.00	5.275	5.275	5.275	0
1777494300	5.275	0.01	0.19	5.275	5.275	5.275	100
1777407900	5.2649999	0.21	4.05	5.125	5.2649999	5.125	101
1777321500	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	0
1777062300	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	0
1776975900	5.0599999	-0.16	-3.07	5.18	5.18	5.0599999	93
1776889500	5.22	0.05	0.97	5.215	5.22	5.215	140
1776803100	5.17	0	0.00	5.17	5.17	5.17	0
1776716700	5.17	0.14	2.78	5.17	5.17	5.17	30
1776457500	5.03	0	0.00	5.03	5.03	5.03	0
1776371100	5.03	0.19	3.93	4.922	5.03	4.922	601
1776284700	4.84	-0.01	-0.29	4.962	4.962	4.84	17
1776198300	4.854	-0.01	-0.25	4.854	4.854	4.854	600
1776111900	4.8659999	-0.04	-0.86	4.8659999	4.8659999	4.8659999	870
1775852700	4.908	0.13	2.72	4.908	4.908	4.908	1000
1775766300	4.7779999	0	0.00	4.7779999	4.7779999	4.7779999	0
1775679900	4.7779999	0	0.00	4.7779999	4.7779999	4.7779999	0
1775593500	4.7779999	0.04	0.80	4.7779999	4.7779999	4.7779999	301
1775161500	4.74	0	0.00	4.74	4.74	4.74	0
1775075100	4.74	0.04	0.85	4.82	4.82	4.74	311
1774988700	4.7	0.2	4.44	4.58	4.76	4.58	663
1774902300	4.5	-0.08	-1.75	4.5	4.5	4.44	1501
1774646700	4.58	0.04	0.88	4.58	4.58	4.58	884
1774560300	4.54	-0.24	-5.02	4.54	4.54	4.54	70
1774473900	4.78	-0.12	-2.45	4.86	4.86	4.78	1260
1774387500	4.9	0	0.00	4.9	4.9	4.9	0
1774301100	4.9	-0.25	-4.85	4.96	4.96	4.88	787
1774041900	5.15	0	0.00	5.15	5.15	5.15	0
1773955500	5.15	0.25	5.10	5.15	5.15	5.15	9000
1773869100	4.9	0	0.00	4.9	4.9	4.9	0
1773782700	4.9	0	0.00	4.9	4.9	4.9	0
1773696300	4.9	-0.06	-1.21	4.76	4.9	4.76	1101
1773437100	4.96	0	0.00	4.96	4.96	4.96	80
1773350700	4.96	0	0.00	4.96	4.96	4.96	0
1773264300	4.96	-0.14	-2.75	4.96	4.96	4.96	100
1773177900	5.0999999	0.1	2.00	5.0999999	5.0999999	5.0999999	1
1773091500	5	-0.25	-4.76	5.3499999	5.3499999	5	872