Allied Properties REIT (PK)【APYRF】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	0.49	4	12.25	13.1199	12.25	39791	12.88612145	CS
4	-0.31	-2.3754789272	13.05	13.4225	12.25	22372	12.96564782	CS
12	0.21	1.67597765363	12.53	15.08	12.25	23865	13.85437301	CS
26	0.37	2.99110751819	12.37	15.08	11.09	54216	12.24532963	CS
52	-1.0301	-7.48070093899	13.7701	15.49	11.09	37186	12.44544782	CS
156	-20.16	-61.2765957447	32.9	38.46	11.0601	16772	12.89719954	CS
260	-25.4332	-66.6258002997	38.1732	43.2514	11.0601	10786	13.97395297	CS

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
1733178180	12.74	-0.11	-0.86	12.72	12.74	12.72	25295
1732918200	12.85	0.03	0.23	12.87	12.87	12.85	135140
1732746540	12.82	0.03	0.21	12.9	12.9	12.8	315
1732660140	12.793	-0.32	-2.43	12.78	12.81	12.78	1421
1732573560	13.112	0.23	1.80	12.25	13.1199	12.25	22289
1732314000	12.88	-0.02	-0.16	12.88	12.88	12.88	170
1732227900	12.9	0.2	1.57	12.9	12.9	12.9	100
1732141740	12.7	-0.12	-0.94	12.78	12.78	12.7	23580
1732054800	12.82	-0.11	-0.85	12.9345	12.9345	12.82	35575
1731968640	12.93	-0.13	-1.00	13	13	12.93	20677
1731709260	13.06	-0.12	-0.94	13.05	13.06	13.05	22719
1731622800	13.184	0.18	1.42	13.16	13.184	13.16	15695
1731536760	13	-0.17	-1.29	13	13	13	15655
1731450480	13.17	-0.07	-0.51	13.2	13.3	13.17	22004
1731363600	13.238	0.1	0.75	13.238	13.238	13.238	3336
1731104400	13.14	0	0.00	13.14	13.14	13.14	0
1731018000	13.14	0	0.00	13.14	13.14	13.14	0
1730931600	13.14	-0.28	-2.10	13.01	13.14	13.003	21656
1730845680	13.4225	0.37	2.85	13.2	13.4225	13.2	16639
1730759160	13.05	0.18	1.40	13.05	13.05	13.05	23361
1730496420	12.87	-0.48	-3.60	13.04	13.04	12.87	1683
1730409780	13.35	-0.7	-4.98	13.45	13.49	13.35	16134
1730323680	14.05	0	0.00	14.05	14.05	14.05	0
1730237280	14.05	-0.12	-0.85	14.05	14.05	14.05	123
1730150880	14.17	-0.02	-0.11	14.34	14.34	14.17	1122
1729891500	14.185	-0.09	-0.60	14.365	14.365	14.1835	19318
1729805160	14.27	-0.45	-3.06	14.414	14.414	14.2	12213
1729718700	14.72	0	0.00	14.72	14.72	14.72	0
1729632300	14.72	0.05	0.34	14.7	14.72	14.7	9005
1729545600	14.67	-0.26	-1.74	14.87	14.88	14.67	16184
1729286400	14.93	0.12	0.81	14.87	14.93	14.87	2721
1729200360	14.81	0	0.00	14.81	14.81	14.81	0
1729113960	14.81	0.45	3.13	14.727	14.81	14.727	14510
1729027680	14.36	0.06	0.42	14.15	14.36	14.13	7396
1728941220	14.3	0.15	1.06	14.3	14.3	14.3	400
1728681900	14.15	0.1	0.71	14.299	14.299	14.15	10626
1728595560	14.05	-0.25	-1.75	14.05	14.05	14.05	3934
1728508800	14.3	-0.06	-0.42	14.33	14.33	14.3	27870
1728422400	14.36	0	0.00	14.36	14.36	14.36	0
1728336000	14.36	-0.37	-2.51	14.4705	14.48	14.35	11173
1728077220	14.73	-0.08	-0.54	14.72	14.73	14.72	7583
1727990760	14.81	-0.27	-1.79	14.81	14.81	14.81	29481
1727904000	15.08	0.09	0.60	14.88	15.08	14.88	41135
1727818140	14.99	-0.03	-0.17	15.053	15.053	14.95	26135
1727731380	15.015	0.25	1.66	14.9928	15.015	14.99	68854
1727472600	14.7695	0	0.00	14.7695	14.7695	14.7695	0
1727386200	14.7695	0.23	1.59	14.77	14.83	14.7695	55047
1727299200	14.539	-0.25	-1.70	14.66	14.67	14.52	22629
1727212800	14.79	0.3	2.07	14.79	14.79	14.79	42628
1727126940	14.49	0.18	1.26	14.49	14.49	14.49	46824
1726867200	14.31	0.05	0.35	14.31	14.31	14.31	38954
1726781220	14.26	0.19	1.35	14.063	14.26	14.063	26336
1726694460	14.07	0.04	0.26	14.08	14.102	14.07	20602
1726608240	14.034	0.06	0.46	14.23	14.23	14.034	50723
1726521720	13.97	0.12	0.87	13.84	13.97	13.84	61311
1726262940	13.85	0.93	7.20	13.5	13.95	13.5	74986
1726176540	12.92	-0.05	-0.39	12.9401	12.9401	12.92	13505
1726090140	12.97	0.4	3.18	12.94	13	12.94	23914
1726003500	12.57	0.04	0.32	12.374	12.57	12.374	14164
1725917160	12.53	0.13	1.05	12.53	12.53	12.53	41412
1725658020	12.4	-0.34	-2.67	12.8763	12.8763	12.4	74731
1725571440	12.74	-0.06	-0.49	12.87	12.99	12.74	18469
1725485040	12.803	0.35	2.84	12.45	12.803	12.45	229795
1725398880	12.45	-0.41	-3.19	12.55	12.55	12.405	114489