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	-0.07	-0.185528756957	37.73	39.67	37.275	282280	38.72429029	CS
4	2.95	8.49899164506	34.71	39.67	34.53	170096	37.44262385	CS
12	3.51	10.2781844802	34.15	39.67	33.4	116526	35.95176118	CS
26	6.37	20.3579418345	31.29	39.67	30.2115	117349	34.07982435	CS
52	6.5	20.8600770218	31.16	39.67	28.06	85953	33.04832552	CS
156	12.95	52.4079320113	24.71	39.67	23.16	51568	31.06722363	CS
260	8.88	30.8547602502	28.78	39.67	19.55	40267	30.35413588	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
1783031400	37.66	-0.97	-2.51	38.7	38.76	37.37	99631
1782945000	38.63	0.87	2.30	37.84	38.71	37.37	162155
1782858600	37.76	-0.59	-1.54	38.33	38.33	37.5801	109783
1782772200	38.35	-0.72	-1.84	38.8	39.1	37.98	183316
1782513000	39.07	1.52	4.05	37.81	39.67	37.78	863527
1782426600	37.55	-0.24	-0.64	37.73	38.03	37.275	92621
1782340200	37.79	0.46	1.23	37.43	38.04	37.11	155131
1782253800	37.33	1.04	2.87	36.24	37.41	36.24	101937
1782167400	36.29	-0.1	-0.27	36.46	36.82	36.14	128934
1781821800	36.39	0.29	0.80	36.34	36.85	35.6601	448009
1781735400	36.1	-0.01	-0.03	36.33	36.775	35.87	170624
1781649000	36.11	-0.28	-0.77	36.61	36.83	35.84	138639
1781562600	36.39	-0.58	-1.57	36.9	37.11	36.21	88714
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