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	-0.04	-0.914913083257	4.372	4.44	4.228	5656	4.30147252	DE
4	-0.1879999	-4.15928991503	4.5199999	4.5199999	4.228	4879	4.34539678	DE
12	0.0055	0.127123540968	4.3265	4.5199999	3.9	6828	4.17143311	DE
26	-0.5194999	-10.7080266043	4.8514999	5.511	3.9	9245	4.42006238	DE
52	0.419	10.7078967544	3.913	5.511	3.3855	11081	4.20587671	DE
156	-2.458	-36.2002945508	6.79	7.01	2.68	24130	4.23086498	DE
260	-2.458	-36.2002945508	6.79	7.01	2.68	24130	4.23086498	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
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
1774646700	3.96	-0.12	-3.02	4.0245	4.0245	3.96	4889
1774560300	4.0835	0.1	2.47	4.0294999	4.122	3.965	5413
1774473900	3.985	0	0.13	3.9785	3.9955	3.9785	336
1774387500	3.98	0.02	0.54	3.9775	3.9895	3.9005	8671
1774301100	3.9585	-0	-0.04	3.92	4.0345	3.9	10200
1774041900	3.96	-0.14	-3.51	4.122	4.1289999	3.96	25390
1773955500	4.104	-0.11	-2.55	4.16	4.16	4.014	14431
1773869100	4.2115	0.02	0.37	4.182	4.231	4.1605	1822
1773782700	4.196	0.02	0.38	4.1505	4.2605	4.1505	2961
1773696300	4.18	-0.05	-1.21	4.2615	4.2634999	4.1795	14547
1773437100	4.231	-0.15	-3.50	4.3265	4.389	4.2089999	2539
1773350700	4.3845	0.11	2.68	4.1555	4.448	4.1555	21772
1773264300	4.2699999	-0.36	-7.73	4.6005	4.6195	4.1935	25437
1773177900	4.6275	-0.16	-3.36	4.75	4.7755	4.6275	8512
1773091500	4.7885	0.07	1.47	4.6159999	4.7885	4.6005	25450
1772832300	4.719	-0.04	-0.90	4.7809999	4.7809999	4.674	12081
1772745900	4.7619999	-0.02	-0.37	4.7539999	4.791	4.7055	2594