Medical Properties Trust Inc【M3P】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	0.018	0.458015267176	3.93	4.034	3.774	15233	3.92116303	DE
4	-0.424	-9.69807868253	4.372	4.422	3.774	6933	4.06592431	DE
12	-0.006	-0.151745068285	3.954	4.5199999	3.774	5511	4.20758797	DE
26	-0.3089999	-7.25863066147	4.2569999	5.511	3.774	9159	4.38132386	DE
52	0.147	3.86740331492	3.801	5.511	3.3855	11067	4.21211204	DE
156	-2.842	-41.8556701031	6.79	7.01	2.68	23593	4.22621474	DE
260	-2.842	-41.8556701031	6.79	7.01	2.68	23593	4.22621474	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
1782505500	3.972	0.14	3.65	3.812	3.972	3.774	4553
1782419100	3.832	-0.09	-2.24	3.946	3.95	3.796	18068
1782332700	3.92	-0.11	-2.83	4	4.0279999	3.902	7494
1782246300	4.034	0.11	2.86	3.952	4.034	3.88	12051
1782159900	3.922	-0.06	-1.56	3.93	3.982	3.912	33997
1781900700	3.984	-0.07	-1.78	4.04	4.04	3.98	1820
1781814300	4.056	-0.08	-1.93	4.074	4.118	4.032	3725
1781727900	4.136	-0.06	-1.48	4.22	4.238	4.136	7576
1781641500	4.198	-0.01	-0.29	4.248	4.248	4.176	3321
1781555100	4.21	-0.03	-0.75	4.28	4.344	4.202	5246
1781295900	4.242	-0.07	-1.58	4.348	4.348	4.242	1078
1781209500	4.3099999	-0.03	-0.78	4.316	4.344	4.3099999	940
1781123100	4.344	0.04	0.93	4.304	4.3499999	4.292	2263
1781036700	4.304	0.08	1.94	4.306	4.312	4.2619999	2345
1780950300	4.222	-0.11	-2.45	4.268	4.352	4.22	3016
1780691100	4.328	0.04	0.93	4.33	4.332	4.248	3127
1780604700	4.288	0.01	0.28	4.23	4.2939999	4.228	5037
1780518300	4.276	-0.02	-0.56	4.3	4.3179999	4.252	3809
1780431900	4.3	-0.01	-0.23	4.276	4.3099999	4.2699999	1662
1780345500	4.3099999	-0.07	-1.55	4.372	4.422	4.3099999	17541
1780086300	4.378	0.01	0.23	4.372	4.44	4.372	232
1779999900	4.368	-0.05	-1.18	4.448	4.47	4.368	2273
1779913500	4.42	0.09	1.98	4.314	4.5	4.314	3930
1779827100	4.3339999	-0.04	-0.96	4.402	4.434	4.3339999	11018
1779740700	4.376	-0.01	-0.18	4.44	4.442	4.376	469
1779481500	4.384	-0.06	-1.39	4.3899999	4.494	4.368	2693
1779395100	4.446	0.13	3.06	4.348	4.46	4.348	2913
1779308700	4.314	-0.01	-0.28	4.29	4.338	4.282	2267
1779222300	4.3259999	-0.01	-0.18	4.388	4.392	4.3259999	2828
1779135900	4.3339999	0.01	0.14	4.2859999	4.346	4.28	2168
1778876700	4.328	-0.15	-3.35	4.4139999	4.478	4.264	9379
1778790300	4.478	0.09	1.96	4.322	4.502	4.322	5394
1778703900	4.392	0.02	0.46	4.386	4.392	4.314	4424
1778617500	4.372	0.07	1.67	4.256	4.3819999	4.246	4257
1778531100	4.3	-0.07	-1.60	4.404	4.464	4.3	6928
1778271900	4.37	-0.11	-2.41	4.5199999	4.5199999	4.37	8356
1778185500	4.478	0.05	1.08	4.416	4.488	4.372	5532
1778099100	4.43	0.15	3.46	4.264	4.436	4.264	1559
1778012700	4.282	-0.01	-0.23	4.212	4.306	4.212	6721
1777926300	4.292	0.14	3.42	4.276	4.34	4.272	2794
1777580700	4.15	-0.32	-7.24	4.346	4.5	4.15	14318
1777494300	4.474	0.06	1.41	4.412	4.474	4.412	1045
1777407900	4.412	0.02	0.36	4.354	4.42	4.354	676
1777321500	4.396	-0.09	-2.05	4.4059999	4.42	4.34	1509
1777062300	4.488	-0.01	-0.22	4.49	4.49	4.41	917
1776975900	4.498	0.03	0.58	4.426	4.498	4.362	816
1776889500	4.472	0.03	0.77	4.442	4.5	4.4	16810
1776803100	4.438	0.02	0.45	4.514	4.514	4.434	1220
1776716700	4.418	0	0.05	4.4059999	4.48	4.4059999	4571
1776457500	4.416	0.05	1.05	4.3739999	4.44	4.36	9113
1776371100	4.37	0.16	3.90	4.258	4.37	4.204	6339
1776284700	4.206	0.01	0.24	4.268	4.272	4.2	7332
1776198300	4.196	0.02	0.43	4.1639999	4.224	4.122	7253
1776111900	4.178	0.01	0.24	4.166	4.238	4.16	3155
1775852700	4.168	0.01	0.14	4.102	4.222	4.102	1556
1775766300	4.162	0.06	1.56	4.0279999	4.194	4.024	3377
1775679900	4.098	0.13	3.38	4.08	4.114	4	9437
1775593500	3.964	-0.01	-0.34	3.954	4.016	3.936	5394
1775161500	3.9775	0.01	0.25	4.006	4.0305	3.9555	7303
1775075100	3.9675	-0.06	-1.54	4.0155	4.0995	3.9675	6816
1774988700	4.0294999	0.07	1.76	3.962	4.046	3.962	1959
1774902300	3.96	0	0.00	3.939	4.0685	3.939	72878