ArrowMark Financial Corporation【BANX】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	-0.41	-2.06757438225	19.83	20.002	19.41	27146	19.58627884	CS
4	-0.28	-1.42131979695	19.7	20.29	19.41	42272	19.74531437	CS
12	0	0	19.42	20.29	18.65	40565	19.54086019	CS
26	-2.49	-11.364673665	21.91	22.5	18.45	49742	20.20883662	CS
52	-0.99	-4.85056344929	20.41	23.6679	18.45	33346	20.480906	CS
156	2.96	17.9829890644	16.46	23.6679	16.0001	23400	19.80099981	CS
260	-2.64	-11.9673617407	22.06	24.19	13.8	19560	19.591964	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
1781044500	19.42	-0.26	-1.32	19.68	19.775	19.41	47062
1780958100	19.68	0.07	0.36	19.8	19.8	19.5969	19848
1780698900	19.61	-0.1	-0.51	19.75	20.002	19.6	31036
1780612500	19.71	-0.05	-0.25	19.8	19.85	19.6644	26704
1780526100	19.76	0.03	0.15	19.83	19.83	19.61	11082
1780439700	19.73	0.06	0.31	19.84	19.84	19.65	19623
1780353300	19.67	-0.13	-0.66	19.83	19.83	19.48	65611
1780094100	19.8	-0.05	-0.25	19.74	19.84	19.58	57746
1780007700	19.85	-0.04	-0.20	19.99	20.07	19.74	72792
1779921300	19.89	-0.09	-0.45	19.96	19.98	19.77	39388
1779834900	19.98	0.29	1.47	19.68	20.29	19.547	129157
1779489300	19.69	-0.03	-0.15	19.64	19.7	19.56	26023
1779402900	19.72	0.03	0.15	19.78	19.83	19.58	40632
1779316500	19.69	-0.1	-0.51	19.78	19.835	19.62	23559
1779230100	19.79	0.08	0.41	19.68	19.79	19.58	28941
1779143700	19.71	0.16	0.82	19.57	19.76	19.44	61736
1778884500	19.55	-0.11	-0.56	19.61	19.89	19.45	48760
1778798100	19.66	0.04	0.20	19.67	19.845	19.64	23054
1778711700	19.62	-0.03	-0.15	19.7	19.7239	19.44	30417
1778625300	19.65	0.14	0.72	19.58	19.69	19.425	37654
1778538900	19.51	-0.33	-1.64	19.83	19.83	19.45	40607
1778279700	19.835	0.07	0.33	19.84	19.91	19.6104	55387
1778193300	19.77	0.01	0.05	19.78	19.9	19.6	28679
1778106900	19.76	0.09	0.46	19.64	19.82	19.51	29372
1778020500	19.67	0.1	0.51	19.55	19.725	19.41	51453
1777934100	19.57	0	0.00	19.5	19.57	19.4	50370
1777674900	19.57	0.07	0.36	19.51	19.62	19.3801	65522
1777588500	19.5	-0.1	-0.51	19.45	19.64	19.38	84142
1777502100	19.6	0.06	0.31	19.59	19.605	19.3501	27110
1777415700	19.54	0.05	0.26	19.49	19.6799	19.34	31517
1777329300	19.49	0.08	0.41	19.4	19.68	19.4	30388
1777070100	19.41	0.04	0.21	19.47	19.83	19.22	38632
1776983700	19.37	-0.41	-2.07	19.6	19.67	19.32	35695
1776897300	19.78	0.05	0.25	19.77	19.86	19.75	24235
1776810900	19.73	-0.07	-0.35	19.83	19.9	19.56	37002
1776724500	19.8	0.12	0.61	19.79	19.855	19.74	36997
1776465300	19.68	-0.06	-0.30	19.77	19.95	19.68	32370
1776378900	19.74	0.02	0.10	19.76	19.83	19.67	46042
1776292500	19.72	0.12	0.61	19.6	19.78	19.55	61299
1776206100	19.6	0.22	1.14	19.4	19.6	19.4	29294
1776119700	19.38	-0.1	-0.51	19.41	19.48	19.36	21867
1775860500	19.48	0.05	0.26	19.53	19.54	19.34	25121
1775774100	19.43	-0.02	-0.10	19.45	19.54	19.37	29195
1775687700	19.45	0.29	1.51	19.27	19.51	19.27	38416
1775601300	19.16	-0.29	-1.47	19.4	19.44	19.16	32446
1775514900	19.445	0.07	0.34	19.45	19.5682	19.21	58624
1775169300	19.38	0.16	0.83	19.1	19.38	19.07	43913
1775082900	19.22	0.16	0.84	19.17	19.33	19.09	64176
1774996500	19.06	0.27	1.44	19.08	19.2	18.85	67583
1774910100	18.79	0.11	0.59	18.7	18.95	18.68	40067
1774650900	18.68	-0.29	-1.53	18.98	19.05	18.65	33696
1774564500	18.97	-0.18	-0.94	19.15	19.32	18.9	57248
1774478100	19.15	0.09	0.47	19.05	19.19	18.9	30316
1774391700	19.06	-0.03	-0.16	19.04	19.08	18.9	31144
1774305300	19.09	-0.04	-0.21	19.1	19.16	18.965	27724
1774046100	19.13	-0.23	-1.19	19.31	19.3897	19.09	31588
1773959700	19.36	0.06	0.31	19.31	19.36	19.2	27808
1773873300	19.3	0.01	0.05	19.42	19.49	19.3	26232
1773786900	19.29	0.05	0.26	19.29	19.52	19.25	22495
1773700500	19.24	0.13	0.68	19.1	19.4	19.1	34308
1773441300	19.11	-0.11	-0.57	19.29	19.4399	19.1	27759
1773354900	19.22	-0.26	-1.33	19.43	19.46	19.2	51710
1773268500	19.48	0.22	1.14	19.24	19.48	19.132	78813
1773182100	19.26	0.35	1.85	19.37	19.4	19	70160