Starwood Property Trust Inc【VSP】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781123100	14.895	0.09	0.64	14.695	14.9	14.695	1516
1781036700	14.8	0.11	0.71	14.715	14.8	14.715	675
1780950300	14.695	-0.09	-0.58	14.935	15.04	14.695	857
1780691100	14.78	0.1	0.68	14.73	14.785	14.7	1469
1780604700	14.68	0	0.00	14.68	14.68	14.68	0
1780518300	14.68	0.04	0.27	14.68	14.68	14.68	200
1780431900	14.64	0.15	1.00	14.545	14.76	14.355	691
1780345500	14.495	-0.21	-1.39	14.565	14.725	14.495	436
1780086300	14.7	-0.01	-0.03	14.695	14.78	14.69	653
1779999900	14.705	-0.16	-1.04	14.785	14.87	14.705	480
1779913500	14.86	-0.08	-0.50	14.86	14.86	14.86	139
1779827100	14.935	0.05	0.37	14.735	14.935	14.735	15360
1779740700	14.88	0.05	0.34	15.085	15.085	14.875	420
1779481500	14.83	-0.01	-0.07	15.095	15.095	14.83	580
1779395100	14.84	0.18	1.23	14.835	14.84	14.635	500
1779308700	14.66	0.03	0.21	14.625	14.66	14.625	130
1779222300	14.63	0.13	0.90	14.545	14.68	14.545	3302
1779135900	14.5	-0.22	-1.46	14.6	14.6	14.5	470
1778876700	14.715	-0.04	-0.27	14.785	14.785	14.715	119
1778790300	14.755	0.02	0.10	14.585	14.755	14.55	466
1778703900	14.74	-0.05	-0.34	14.835	14.835	14.655	2330
1778617500	14.79	0.1	0.68	14.74	14.79	14.655	538
1778531100	14.69	-0.32	-2.10	14.965	15.185	14.69	499
1778271900	15.005	-0.4	-2.56	15.355	15.355	14.99	828
1778185500	15.4	-0.25	-1.57	15.735	15.735	15.4	586
1778099100	15.645	0.04	0.29	15.645	15.645	15.645	12
1778012700	15.6	0.13	0.84	15.355	15.6	15.355	402
1777926300	15.47	-0.12	-0.77	15.505	15.655	15.42	4611
1777580700	15.59	0.09	0.58	15.305	15.675	15.305	1937
1777494300	15.5	-0.2	-1.24	15.7	15.85	15.5	1411
1777407900	15.695	0.1	0.64	15.555	15.695	15.555	204
1777321500	15.595	0.02	0.10	15.6	15.625	15.595	112
1777062300	15.58	0.1	0.65	15.405	15.58	15.405	403
1776975900	15.48	-0.14	-0.90	15.615	15.655	15.46	4632
1776889500	15.62	-0.03	-0.16	15.52	15.62	15.52	266
1776803100	15.645	0.23	1.46	15.5	15.645	15.5	298
1776716700	15.42	-0.02	-0.13	15.41	15.42	15.41	1596
1776457500	15.44	0.13	0.82	15.115	15.44	15.115	1806
1776371100	15.315	-0.07	-0.42	15.35	15.445	15.315	465
1776284700	15.38	0.07	0.46	15.165	15.385	15.165	500
1776198300	15.31	0.29	1.93	15.31	15.31	15.31	100
1776111900	15.02	-0.09	-0.60	15.235	15.235	15	560
1775852700	15.11	-0.09	-0.56	15.26	15.26	15.05	228
1775766300	15.195	0.09	0.56	15.14	15.195	15.14	135
1775679900	15.11	0.2	1.31	15.07	15.11	15.07	130
1775593500	14.915	0.01	0.07	15.08	15.08	14.915	237
1775161500	14.905	0.08	0.54	14.75	14.905	14.75	339
1775075100	14.825	0.05	0.37	15.035	15.035	14.745	440
1774988700	14.77	-0.3	-1.96	14.96	14.96	14.77	210
1774902300	15.065	0.2	1.31	15.045	15.23	14.955	633
1774646700	14.87	-0.28	-1.85	15.27	15.27	14.87	1264
1774560300	15.15	0.02	0.13	15.25	15.25	15.15	217
1774473900	15.13	-0.03	-0.20	15.18	15.18	15.13	806
1774387500	15.16	0.11	0.70	15.105	15.16	14.91	244
1774301100	15.055	0.15	1.04	14.565	15.055	14.565	1148
1774041900	14.9	-0.5	-3.25	15.47	15.47	14.9	1584
1773955500	15.4	-0.04	-0.26	15.4	15.4	15.4	50
1773869100	15.44	0.26	1.75	15.595	15.595	15.44	699
1773782700	15.175	-0.06	-0.39	15.175	15.175	15.175	2
1773696300	15.235	-0.26	-1.65	15.6	15.605	15.235	1599
1773437100	15.49	0	0.00	15.49	15.49	15.49	0
1773350700	15.49	0.16	1.04	15.325	15.49	15.325	1222
1773264300	15.33	-0.15	-0.94	15.36	15.36	15.33	244