Bar Harbor Bankshares【BHB】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	1.62	4.58274398868	35.35	37.1999	35.35	68202	36.25878883	CS
4	3.2	9.47586615339	33.77	37.1999	33.4	88837	34.97177164	CS
12	5.43	17.2162333545	31.54	37.1999	31	98278	34.12884964	CS
26	4.17	12.7134146341	32.8	37.1999	30.2115	103688	33.16803996	CS
52	7.62	25.9625212947	29.35	37.1999	28.06	77078	32.28468551	CS
156	10.64	40.4101785036	26.33	38.47	23.16	48403	30.4974344	CS
260	7.83	26.8702814001	29.14	38.47	19.55	39167	29.84853841	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	36.97	0.36	0.98	36.71	37.125	36.1	112797
1781217000	36.61	-0.05	-0.14	36.93	36.93	36.29	58868
1781130600	36.66	0.26	0.71	36.62	36.9499	36.08	72492
1781044200	36.4	0.58	1.62	36.06	37.1999	35.8825	52245
1780957800	35.82	-0.13	-0.36	35.84	36.48	35.63	65636
1780698600	35.95	0.49	1.38	35.35	36.55	35.35	91768
1780612200	35.46	1.17	3.41	34.71	35.52	34.53	134634
1780525800	34.29	-0.85	-2.42	35.17	35.17	34.18	105617
1780439400	35.14	0.17	0.49	34.69	35.345	34.16	86516
1780353000	34.97	0.03	0.09	34.67	35.1299	34.3	87388
1780093800	34.94	0.13	0.37	34.74	35.2031	34.61	52473
1780007400	34.81	-0.06	-0.17	34.68	35.0199	34.3401	60925
1779921000	34.87	-0.07	-0.20	35	35.2	34.67	95105
1779834600	34.94	0.27	0.78	34.8	35.1	34.555	85255
1779489000	34.67	-0.09	-0.26	34.73	35.6899	34.44	114260
1779402600	34.76	0.24	0.70	34.13	34.76	33.845	122288
1779316200	34.52	0.56	1.65	34.01	34.845	34.01	97402
1779229800	33.96	-0.26	-0.76	33.81	34.25	33.81	78817
1779143400	34.22	0.68	2.03	33.6	34.35	33.5501	124867
1778884200	33.54	-0.49	-1.44	33.77	34.02	33.4	101344
1778797800	34.03	0.21	0.62	34.02	34.37	33.845	58608
1778711400	33.82	-0.66	-1.91	34.01	34.475	33.82	118135
1778625000	34.48	-0.02	-0.06	34.23	34.62	33.4801	89639
1778538600	34.5	-0.48	-1.37	35.02	35.16	34.48	152775
1778279400	34.98	0.06	0.17	34.72	35.145	34.68	61121
1778193000	34.92	-0.11	-0.31	35.02	35.51	34.76	112919
1778106600	35.03	0.2	0.57	35.34	35.5799	34.915	139980
1778020200	34.83	0.63	1.84	34.15	35.09	34.15	100091
1777933800	34.2	-0.45	-1.30	34.56	34.8	34.03	96134
1777674600	34.65	0.4	1.17	34.28	34.94	33.96	55773
1777588200	34.25	-0.2	-0.58	34.28	34.65	34.16	43714
1777501800	34.45	-0.75	-2.13	35.05	35.1	34.345	83098
1777415400	35.2	0.83	2.41	34.57	35.48	34.47	87092
1777329000	34.37	-0.16	-0.46	34.65	34.88	34	85750
1777069800	34.53	0.15	0.44	34.35	34.8899	34.35	67325
1776983400	34.38	0.11	0.32	34.45	34.64	34.205	49088
1776897000	34.27	0.31	0.91	34.91	34.91	33.97	59173
1776810600	33.96	-0.56	-1.62	34.42	34.55	33.87	150379
1776724200	34.52	-0.32	-0.92	34.16	34.95	34.15	83407
1776465000	34.84	0.53	1.54	34.93	35.415	34	67592
1776378600	34.31	-0.24	-0.69	34.3	34.55	34.08	96741
1776292200	34.55	-0.41	-1.17	34.81	35.055	34.44	56214
1776205800	34.96	-0.01	-0.03	34.95	35.21	34.66	82349
1776119400	34.97	-0.14	-0.40	34.8	35.23	34.8	84076
1775860200	35.11	-0.12	-0.34	35.32	35.32	34.78	101913
1775773800	35.23	0.74	2.15	34.15	35.405	34.11	131358
1775687400	34.49	0.92	2.74	34.49	34.82	34.155	218977
1775601000	33.57	0.32	0.96	33.15	33.64	33	185943
1775514600	33.25	0.17	0.51	32.96	33.415	32.9	81221
1775169000	33.08	0.16	0.49	32.369999	33.25	31.7	80232
1775082600	32.92	0.47	1.45	32.59	33.22	32.59	50319
1774996200	32.45	0.2	0.62	32.45	33.15	32.07	164413
1774909800	32.25	0.44	1.38	31.99	32.31	31.685	116113
1774650600	31.81	-0.3	-0.93	31.98	32.229999	31.42	80532
1774564200	32.11	0.04	0.12	31.97	32.31	31.86	218439
1774477800	32.07	-0.04	-0.12	32.4	32.4	31.875	142336
1774391400	32.11	0.11	0.34	31.54	32.6	31.36	85146
1774305000	32	0.67	2.14	31.8	32.424999	31.75	118029
1774045800	31.33	-0.17	-0.54	31.54	32.215	31	156246
1773959400	31.5	0.51	1.65	30.73	31.66	30.69	166643
1773873000	30.99	-1.01	-3.16	31.72	32.07	30.81	234353
1773786600	32	0.42	1.33	31.72	32.115	31.25	209571
1773700200	31.58	0.41	1.32	31.72	31.93	31	693141
1773441000	31.17	0.03	0.10	31.18	31.63	30.75	143042