Auburn National Bancorporation Inc【AUBN】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	-0.4	-1.56924284033	25.49	25.96	24.57	1260	25.46402563	CS
4	1.78	7.63620763621	23.31	25.96	23.31	3531	24.40143437	CS
12	1.34	5.64210526316	23.75	25.96	21.01	3426	23.7484487	CS
26	0.77	3.16611842105	24.32	27.935	21.01	2756	24.47578499	CS
52	4.33	20.8574181118	20.76	29	20.71	2163	24.77242087	CS
156	3.09	14.0454545455	22	29	16.48	2995	21.45925364	CS
260	-13.17	-34.4223732358	38.26	38.785	16.48	3115	25.71517095	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
1780698900	25.09	-0.17	-0.67	25.38	25.38	25.09	567
1780612500	25.2594	-0.7	-2.70	25.7	25.7	25.22	811
1780526100	25.96	0.46	1.80	25.33	25.96	25.33	1235
1780439700	25.5	0.02	0.08	25.35	25.5	25.22	2259
1780353300	25.48	0.48	1.92	24.88	25.48	24.88	827
1780094100	25	-0.15	-0.60	25.49	25.49	24.57	1166
1780007700	25.15	0.15	0.60	25.25	25.51	25	5894
1779921300	25	0.2	0.81	24.64	25	24.64	3337
1779834900	24.8	0.3	1.22	24.65	24.94	24.4	11755
1779489300	24.5	0.32	1.34	23.83	24.5	23.83	5141
1779402900	24.175	0.18	0.73	23.99	24.175	23.9	4718
1779316500	24	0.2	0.84	23.75	24	23.75	599
1779230100	23.8	0.29	1.23	23.51	23.89	23.51	2601
1779143700	23.51	-0.49	-2.04	24	24	23.51	2909
1778884500	24.0001	0.13	0.55	23.99	24.1067	23.5	3367
1778798100	23.87	0.14	0.59	23.83	24.75	23.55	7632
1778711700	23.73	-0.28	-1.17	24.15	24.15	23.73	6856
1778625300	24.0101	0	0.00	24.05	24.48	24.0101	953
1778538900	24.0101	0.26	1.10	23.34	24.07	23.34	3190
1778279700	23.75	0.61	2.64	23.31	23.75	23.31	1835
1778193300	23.14	-0.41	-1.74	23.48	23.49	23.02	5131
1778106900	23.55	0.02	0.08	23.55	23.75	23.55	2771
1778020500	23.53	-0.07	-0.30	23.61	23.9606	23.53	1354
1777934100	23.6	0.05	0.21	23.75	23.98	23.6	1676
1777674900	23.55	-0.42	-1.75	23.98	24.005	23.51	4004
1777588500	23.97	0.56	2.38	23.79	24	23.5	26648
1777502100	23.4129	-0.1	-0.41	23.5	23.9	22.9	1883
1777415700	23.51	0	0.00	23.11	23.6	23.11	214
1777329300	23.51	-0.49	-2.04	23.62	24	23.51	1359
1777070100	24	0.22	0.90	23.8	24.01	23.6	3421
1776983700	23.785	-0.6	-2.44	24.02	24.02	23.7	3873
1776897300	24.38	0.57	2.42	23.95	24.38	23.745	684
1776810900	23.805	-0.21	-0.85	24.08	24.08	23.805	1855
1776724500	24.01	0.2	0.84	24.25	24.25	24	166
1776465300	23.81	0.29	1.23	24.03	24.03	23.765	2033
1776378900	23.5197	-0.38	-1.59	23.9	24.06	23.5197	3806
1776292500	23.9	0.15	0.65	23.53	24.04	23.53	2317
1776206100	23.745	0	0.00	23.43	23.745	23.43	220
1776119700	23.745	0	0.00	23.39	23.745	23.39	91
1775860500	23.745	-0.27	-1.10	23.98	24.3287	23.745	476
1775774100	24.01	0	0.00	23.76	24.01	23.76	197
1775687700	24.01	0.55	2.34	23.27	24.01	23.23	5316
1775601300	23.46	0.05	0.20	23.41	23.5	23.255	1314
1775514900	23.414	0.22	0.96	23.49	23.49	23.414	525
1775169300	23.1921	0.17	0.73	23.1	23.49	23.1	605
1775082900	23.025	-0.84	-3.52	23.94	23.94	23.025	686
1774996500	23.865	0.18	0.78	23.69	23.865	22.8921	2492
1774910100	23.68	-0.27	-1.13	23.95	24.455	23.26	6056
1774650900	23.95	1	4.36	22.12	23.99	22.12	6792
1774564500	22.95	0	0.00	22.84	22.95	22.84	124
1774478100	22.95	-0.02	-0.09	23.14	23.55	22.505	3594
1774391700	22.97	0.53	2.36	22.55	22.97	22.012	9202
1774305300	22.44	1.43	6.81	22.14	23.0953	21.78	16166
1774046100	21.01	-3.85	-15.49	24.81	25	21.01	61857
1773959700	24.86	0	0.00	24.37	24.86	24.37	513
1773873300	24.86	1.25	5.29	24.05	24.89	23.9	3874
1773786900	23.61	0.06	0.25	23.55	23.8	23.55	2254
1773700500	23.55	0.05	0.21	23.91	24.2	23.55	753
1773441300	23.5	0	0.00	23.75	23.75	23.5	404
1773354900	23.5	-0.35	-1.47	23.82	24.5	23.5	2480
1773268500	23.85	0	0.00	24.1	24.15	23.75	1536
1773182100	23.85	-0.46	-1.89	24.15	24.44	23.85	3872
1773095700	24.31	-0.43	-1.74	24.45	25.45	24.15	9184