Sabra Healthcare REIT Inc【SBC】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	0.675	4.0797824116	16.545	17.36	16.215	337	17.10819236	DE
4	1.1	6.82382133995	16.12	17.36	15.235	418	16.10566327	DE
12	0.255	1.50309460654	16.965	18.325	15.235	348	16.77368413	DE
26	1.25	7.82717595492	15.97	18.325	15.235	440	16.85560676	DE
52	1.43	9.05636478784	15.79	18.325	14.695	427	16.44456968	DE
156	5.545	47.4946466809	11.675	18.915	11.55	680	14.85949021	DE
260	5.545	47.4946466809	11.675	18.915	11.55	680	14.85949021	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	17.309999	0.31	1.82	17.36	17.36	17.3	333
1782764700	17	-0.15	-0.87	17	17	17	100
1782505500	17.149999	0.32	1.93	17.09	17.149999	17	540
1782419100	16.825	-0.18	-1.03	17.01	17.01	16.825	11
1782332700	17	0.7	4.26	16.545	17	16.215	701
1782246300	16.305	0.47	2.94	16.085	16.305	16.024999	356
1782159900	15.84	-0.1	-0.63	15.84	15.84	15.84	72
1781900700	15.94	0.28	1.79	15.94	15.94	15.94	200
1781814300	15.66	0.06	0.42	15.66	15.66	15.66	42
1781727900	15.595	-0.53	-3.32	15.83	15.865	15.595	904
1781641500	16.129999	0	0.00	16.129999	16.129999	16.129999	0
1781555100	16.129999	-0.03	-0.15	16.454999	16.454999	16.114999	208
1781295900	16.155	-0.24	-1.49	16.155	16.155	16.155	30
1781209500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1781123100	16.399999	0.71	4.56	16.155	16.399999	16.155	17
1781036700	15.685	-0.21	-1.32	15.685	15.685	15.685	1000
1780950300	15.895	-0.2	-1.21	16.094999	16.149999	15.895	334
1780691100	16.09	0.86	5.61	15.345	16.09	15.25	1530
1780604700	15.235	-0.73	-4.54	15.575	15.635	15.235	769
1780518300	15.96	-0.12	-0.75	16.12	16.12	15.96	375
1780431900	16.079999	-0.56	-3.37	16.61	16.61	16.079999	541
1780345500	16.64	-0.76	-4.37	17.245	17.245	16.64	617
1780086300	17.399999	-0.31	-1.72	17.405	17.405	17.399999	380
1779999900	17.704999	0	0.00	17.704999	17.704999	17.704999	0
1779913500	17.704999	-0.04	-0.23	17.704999	17.704999	17.704999	86
1779827100	17.745	-0.04	-0.22	17.745	17.745	17.745	1
1779740700	17.785	-0.41	-2.23	18.125	18.125	17.785	21
1779481500	18.19	0	0.00	18.19	18.19	18.19	0
1779395100	18.19	0	0.00	18.19	18.19	18.19	0
1779308700	18.19	0.18	1.00	17.945	18.325	17.945	215
1779222300	18.01	0.36	2.04	17.8	18.01	17.8	61
1779135900	17.649999	0	0.00	17.649999	17.649999	17.649999	0
1778876700	17.649999	-0.44	-2.43	18.07	18.07	17.649999	61
1778790300	18.09	0.27	1.54	18.13	18.18	18.09	577
1778703900	17.815	0	0.00	17.815	17.815	17.815	0
1778617500	17.815	0.19	1.05	17.69	17.815	17.69	972
1778531100	17.63	-0.02	-0.11	17.44	17.785	17.425	593
1778271900	17.649999	0	0.03	17.36	17.715	17.36	861
1778185500	17.645	0.27	1.58	17.645	17.645	17.645	9
1778099100	17.37	-0.04	-0.23	17.37	17.37	17.37	170
1778012700	17.41	0	0.00	17.41	17.41	17.41	0
1777926300	17.41	-0.15	-0.85	17.545	17.545	17.41	268
1777580700	17.559999	0.04	0.23	17.385	17.559999	17.385	800
1777494300	17.52	0.31	1.80	17.52	17.52	17.52	812
1777407900	17.21	-0.05	-0.26	17.165	17.21	17.165	151
1777321500	17.255	0.34	2.01	17.255	17.255	17.255	85
1777062300	16.915	0	0.00	16.915	16.915	16.915	0
1776975900	16.915	0.31	1.84	16.79	16.915	16.785	445
1776889500	16.61	-0.69	-3.99	16.92	16.92	16.61	809
1776803100	17.3	-0.34	-1.90	17.36	17.36	17.3	59
1776716700	17.635	0.22	1.26	17.645	17.645	17.635	22
1776457500	17.415	0	0.00	17.415	17.415	17.415	0
1776371100	17.415	0	0.00	17.415	17.415	17.415	0
1776284700	17.415	0.43	2.50	17.415	17.415	17.415	58
1776198300	16.989999	-0.23	-1.34	17.01	17.01	16.989999	91
1776111900	17.22	0	0.00	17.22	17.22	17.22	0
1775852700	17.22	-0.05	-0.26	17.22	17.22	17.22	1
1775766300	17.265	0.3	1.77	17.265	17.265	17.265	20
1775679900	16.965	0.02	0.12	16.965	16.965	16.965	30
1775593500	16.945	-0.37	-2.14	16.925	17.255	16.925	114
1775161500	17.315	0.84	5.07	17.315	17.315	17.315	115
1775075100	16.48	-0.47	-2.80	16.85	16.85	16.48	286