CareTrust REIT Inc【7XC】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	-0.8	-2.1978021978	36.4	36.6	35.6	37	36.20273973	DE
4	2.4	7.22891566265	33.2	36.6	31.6	60	32.78456365	DE
12	2.2	6.58682634731	33.4	36.6	31.6	37	33.38960444	DE
26	5.2	17.1052631579	30.4	36.6	30.2	209	31.77769914	DE
52	9.8	37.984496124	25.8	36.6	25	227	31.08717272	DE
156	13.6	61.8181818182	22	36.6	22	161	29.63370307	DE
260	13.6	61.8181818182	22	36.6	22	161	29.63370307	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
1782937500	36.2	-0.2	-0.55	35.6	36.6	35.6	72
1782851100	36.4	0	0.00	36.4	36.4	36.4	0
1782764700	36.4	2	5.81	36.4	36.4	36.4	1
1782505500	34.4	0	0.00	34.4	34.4	34.4	0
1782419100	34.4	0	0.00	34.4	34.4	34.4	0
1782332700	34.4	1	2.99	34.6	34.6	34.4	13
1782246300	33.4	1.6	5.03	33.4	33.4	33.4	15
1782159900	31.8	0	0.00	31.8	31.8	31.8	0
1781900700	31.8	0	0.00	31.8	31.8	31.8	0
1781814300	31.8	0	0.00	31.8	31.8	31.8	0
1781727900	31.8	0	0.00	31.6	31.8	31.6	236
1781641500	31.8	-0.6	-1.85	31.8	31.8	31.8	1
1781555100	32.4	-0.4	-1.22	32.4	32.4	32.4	66
1781295900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1781209500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1781123100	32.799999	0.2	0.61	32.799999	32.799999	32.6	63
1781036700	32.6	-0.6	-1.81	32.6	32.6	32.6	126
1780950300	33.2	-2.2	-6.21	33.2	33.2	33.2	3
1780691100	35.4	0	0.00	35.4	35.4	35.4	0
1780604700	35.4	0	0.00	35.4	35.4	35.4	0
1780518300	35.4	0	0.00	35.4	35.4	35.4	0
1780431900	35.4	0	0.00	35.4	35.4	35.4	0
1780345500	35.4	-0.6	-1.67	35.4	35.4	35.4	1
1780086300	36	0	0.00	36	36	36	0
1779999900	36	0	0.00	36	36	36	0
1779913500	36	0	0.00	36	36	36	0
1779827100	36	0	0.00	36	36	36	0
1779740700	36	1	2.86	36	36	36	5
1779481500	35	0	0.00	35	35	35	0
1779395100	35	0	0.00	35	35	35	0
1779308700	35	0	0.00	35	35	35	0
1779222300	35	-1.2	-3.31	35	35	35	1
1779135900	36.2	0	0.00	36.2	36.2	36.2	0
1778876700	36.2	0.6	1.69	36.2	36.2	36.2	1
1778790300	35.6	0	0.00	35.6	35.6	35.6	0
1778703900	35.6	0	0.00	35.6	35.6	35.6	0
1778617500	35.6	0.4	1.14	35.2	35.6	35.2	18
1778531100	35.2	0	0.00	35.2	35.2	35.2	3
1778271900	35.2	1.6	4.76	34.799999	35.2	34.6	153
1778185500	33.6	0	0.00	33.6	33.6	33.6	0
1778099100	33.6	0	0.00	33.6	33.6	33.6	0
1778012700	33.6	0.2	0.60	33.6	33.6	33.6	50
1777926300	33.4	-1	-2.91	33.799999	33.799999	33.4	7
1777580700	34.4	0	0.00	34.4	34.4	34.4	0
1777494300	34.4	1.6	4.88	34.4	34.4	34.4	1
1777407900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1777321500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1777062300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1776975900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1776889500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1776803100	32.799999	-1.2	-3.53	32.799999	32.799999	32.799999	6
1776716700	34	0	0.00	34	34	34	0
1776457500	34	0	0.00	34	34	34	0
1776371100	34	0.4	1.19	33.4	34	33.4	17
1776284700	33.6	0.2	0.60	33.6	33.6	33.6	1
1776198300	33.4	0	0.00	33.4	33.4	33.4	0
1776111900	33.4	0	0.00	33.4	33.4	33.4	0
1775852700	33.4	0	0.00	33.4	33.4	33.4	25
1775766300	33.4	0	0.00	33.4	33.4	33.4	0
1775679900	33.4	0.6	1.83	33.4	33.4	33.4	1
1775593500	32.799999	0.6	1.86	32.799999	32.799999	32.799999	1
1775161500	32.2	0.2	0.63	32.2	32.2	32.2	50