First Real Estate Investment Trust of New Jersey Inc (PK)【FREVS】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	-0.56	-2.57826887661	21.72	22	21.16	15631	21.46684619	CS
4	-0.79	-3.59908883827	21.95	22.2	21.16	9780	21.68294103	CS
12	7.16	51.1428571429	14	23	13.55	8473	20.25631197	CS
26	6.56	44.9315068493	14.6	23	12.43	5405	19.83858148	CS
52	5.66	36.5161290323	15.5	23	11.01	3657	18.00025189	CS
156	6.66	45.9310344828	14.5	23	11.01	2495	17.76511854	CS
260	2.16	11.3684210526	19	28	11.01	2146	18.49704219	CS

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
1781818140	21.16	0	0.00	21.16	21.17	21.16	1600
1781731740	21.16	-0.39	-1.81	21.5	21.5	21.16	29400
1781645340	21.55	0.04	0.19	21.515	21.55	21.48	7735
1781558940	21.51	-0.24	-1.10	21.74	21.74	21.51	12338
1781299740	21.75	0.04	0.18	22	22	21.75	21800
1781213220	21.71	-0.05	-0.23	21.72	21.72	21.71	6880
1781126940	21.76	0.01	0.05	21.71	21.76	21.71	600
1781040540	21.75	0	0.00	21.75	21.76	21.75	10429
1780954140	21.75	0	0.00	21.75	21.75	21.75	3335
1780694940	21.75	0	0.00	21.75	21.75	21.75	0
1780608540	21.75	0.05	0.23	21.75	21.77	21.75	5300
1780522140	21.7	-0.25	-1.14	21.92	21.92	21.7	17473
1780435740	21.95	-0.04	-0.18	21.95	21.95	21.95	476
1780349340	21.99	-0.01	-0.05	21.99	22	21.99	6307
1780089720	22	0	0.00	22	22	22	0
1780003320	22	0	0.00	21.8	22.03	21.8	18192
1779917340	22	0.25	1.15	22.2	22.2	21.9	18924
1779830940	21.75	-0.15	-0.68	21.81	21.81	21.75	669
1779484920	21.9	0	0.00	21.9	21.95	21.9	2900
1779398880	21.9	0.05	0.22	21.95	21.95	21.9	3500
1779312300	21.8518	-0.15	-0.67	22.2	22.25	21.8518	2959
1779225660	22	0	0.00	22.25	22.5	22	1619
1779139740	22	-0.25	-1.12	22.25	22.25	21.95	39768
1778880000	22.25	7	45.90	18.01	23	18	77029
1778793900	15.25	0	0.00	15.25	15.25	15.1735	3750
1778707380	15.25	0.25	1.67	15	15.25	14.9575	2841
1778621340	15	0.77	5.41	14.25	15	14.2483	1756
1778534940	14.23	-0.17	-1.18	14.25	14.25	14.2245	1292
1778275200	14.4	-0.35	-2.37	14.4	14.4	14.4	215
1778188800	14.75	0.25	1.72	14.75	14.75	14.75	700
1778103000	14.5	0	0.00	14.5	14.5	14.5	0
1778016600	14.5	0	0.00	14.5	14.5	14.5	0
1777930200	14.5	0	0.00	14.5	14.5	14.5	0
1777671000	14.5	0	0.00	14.5	14.5	14.5	0
1777584540	14.5	0.5	3.57	14.01	14.5	14	2202
1777498140	14	-0.1	-0.71	14.02	14.02	14	2123
1777411800	14.1	0	0.00	14.1	14.1	14.1	27
1777325400	14.1	0	0.00	14.1	14.1	14.1	0
1777065780	14.1	0.1	0.71	14.1	14.1	14.1	300
1776979680	14	0	0.00	14	14	14	0
1776893280	14	0	0.00	14	14	13.6	14775
1776806940	14	0.04	0.27	14	14	14	11450
1776720540	13.962	-0.04	-0.27	13.962	13.962	13.962	186
1776460800	14	0	0.00	13.75	14	13.75	10500
1776374760	14	0	0.00	14	14	14	0
1776288360	14	0	0.00	14.5	14.5	14	600
1776202140	14	-0.5	-3.45	14	14	13.75	9250
1776115740	14.5	0.5	3.57	14.25	14.5	13.55	402
1775856000	14	0	0.00	13.89	14	13.89	10950
1775770140	14	0	0.00	14	14	13.99	3283
1775683740	14	0	0.00	14	14	14	0
1775597340	14	0	0.00	14	14	14	0
1775510940	14	0	0.00	14	14	14	0
1775165340	14	0	0.00	14	14	14	0
1775078940	14	0	0.00	14	14	14	0
1774992540	14	0	0.00	14	14	14	0
1774906140	14	0	0.00	14	14	14	0
1774646940	14	0	0.00	14	14	14	101
1774560000	14	0	0.00	14	14	14	0
1774473600	14	0	0.00	14	14	14	0
1774387200	14	0	0.00	14	14	14	0
1774300800	14	0.01	0.07	14	14	14	2200