Flagship Communities Real Estate Investment Trust【MHC.U】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781041200	19.72	-0.09	-0.45	19.74	19.75	19.62	3772
1780954800	19.81	-0.01	-0.05	19.95	19.96	19.8	2604
1780695600	19.82	-0.16	-0.80	19.8	19.98	19.8	21648
1780609200	19.98	0.3	1.52	19.98	19.98	19.98	1700
1780522800	19.68	-0.32	-1.60	19.9	19.9	19.66	952
1780436400	20	0.01	0.05	19.75	20.01	19.72	7900
1780350000	19.99	0.18	0.91	19.65	19.99	19.65	2500
1780090800	19.81	0.25	1.28	19.75	19.87	19.63	18100
1780004400	19.56	0.01	0.05	19.55	19.56	19.55	598
1779918000	19.55	0.07	0.36	19.44	19.55	19.44	1138
1779831600	19.48	0.13	0.67	19.4	19.48	19.36	1146
1779745200	19.35	0.05	0.26	19.35	19.35	19.35	100
1779486000	19.3	0	0.00	19.3	19.35	19.3	5069
1779399600	19.3	-0.05	-0.26	19.31	19.31	19.2	14413
1779313200	19.35	-0.01	-0.05	19.36	19.36	19.34	701
1779226800	19.36	-0.19	-0.97	19.65	19.87	19.36	1103
1778881200	19.55	0.3	1.56	19.35	19.55	19.35	727
1778794800	19.25	-0.25	-1.28	19.55	19.88	19.25	1313
1778708400	19.5	0.2	1.04	19.31	19.55	19.3	1647
1778622000	19.3	0	0.00	19.42	19.54	19.25	53396
1778535600	19.3	0.12	0.63	19.23	19.4	19.15	86347
1778276400	19.18	-0.1	-0.52	19.25	19.25	19.16	14800
1778190000	19.28	-0.23	-1.18	19.79	19.79	19.12	22205
1778103600	19.51	0.26	1.35	19.68	20.12	19.44	45750
1778017200	19.25	0.15	0.79	19.37	19.46	19.1	9600
1777930800	19.1	0.1	0.53	19.21	19.25	19.1	18445
1777671600	19	-0.15	-0.78	19.1	19.1	18.85	5875
1777585200	19.15	0.25	1.32	19.115	19.21	19.115	5799
1777498800	18.9	0.05	0.27	19	19	18.9	2450
1777412400	18.85	-0.25	-1.31	18.8	19.05	18.8	600
1777326000	19.1	0.1	0.53	19.1	19.1	19.1	135
1777066800	19	0	0.00	19.02	19.02	18.99	1110
1776980400	19	-0.21	-1.09	19.25	19.25	19	6551
1776894000	19.21	-0.41	-2.09	19.65	19.65	19.2	7100
1776807600	19.62	-0.13	-0.66	19.5	19.75	19.5	800
1776721200	19.75	0.55	2.86	19.5	19.75	19.5	2338
1776462000	19.2	-0.2	-1.03	19.5	19.6	19.2	5789
1776375600	19.4	0.3	1.57	19.5	19.5	19.2	4505
1776289200	19.1	-0.42	-2.15	19.64	19.66	18.7	8612
1776202800	19.52	0.46	2.41	19.52	19.52	19.52	504
1776116400	19.06	-0.09	-0.47	19.06	19.06	19.06	100
1775857200	19.15	0.05	0.26	19.49	19.69	19.15	11000
1775770800	19.1	-0.35	-1.80	19.24	19.51	19.04	11500
1775684400	19.45	0.37	1.94	19.3	19.65	19.3	10300
1775598000	19.08	-0.15	-0.78	19.5	19.5	19.08	3920
1775511600	19.23	-0.22	-1.13	19.295	20	19.23	3600
1775166000	19.45	-0.04	-0.21	19.09	19.5	19.09	2301
1775079600	19.49	0.3	1.56	19.45	19.49	19.45	5100
1774993200	19.19	0.03	0.16	19.49	19.49	19.19	5821
1774906800	19.16	-0.08	-0.42	19.17	19.17	19.16	450
1774647600	19.24	0.24	1.26	19.2	19.3	19.05	3700
1774561200	19	-0.01	-0.05	19.1	19.15	19	5040
1774474800	19.01	0.05	0.26	19	19.01	19	500
1774388400	18.96	0	0.00	18.96	18.96	18.96	0
1774302000	18.96	0.15	0.80	18.81	19.1	18.81	1030
1774042800	18.81	-0.69	-3.54	19.3	19.46	18.81	4201
1773956400	19.5	0	0.00	19.49	19.5	19.49	200
1773870000	19.5	0.2	1.04	19.2	19.5	19.2	4625
1773783600	19.3	0.05	0.26	19.11	19.3	19.09	2837
1773697200	19.25	-0.32	-1.64	19.5	19.5	19.02	12695
1773438000	19.57	-0.14	-0.71	19.7	19.7	19.57	815
1773351600	19.71	-0.09	-0.45	19.8	19.8	19.7	1910
1773265200	19.8	0.01	0.05	19.76	19.8	19.73	905
1773178800	19.79	0.33	1.70	20.21	20.21	19.65	4365