California BanCorp【BCAL】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	-0.43	-2.76172125883	15.57	16.78	13.11	88918	14.99593117	CS
4	-2.45	-13.9283683911	17.59	17.6	13.11	73208	16.08263583	CS
12	0.88	6.17110799439	14.26	18.49	13.11	73409	16.35608106	CS
26	1.16	8.29756795422	13.98	18.49	12.47	75017	15.39448575	CS
52	-1.815	-10.7048068416	16.955	18.49	12.3	59652	15.01735724	CS
156	1.89	14.2641509434	13.25	18.49	12.3	44806	15.08155114	CS
260	1.89	14.2641509434	13.25	18.49	12.3	44806	15.08155114	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
1736897700	15.14	0.28	1.88	14.95	15.21	14.95	41738
1736811300	14.86	-0.05	-0.34	14.82	15	14.79	46538
1736552100	14.91	-0.63	-4.05	15.4	15.5	14.7	228865
1736379300	15.54	-0.11	-0.70	15.56	15.72	15.54	34654
1736292900	15.65	-0.33	-2.07	15.93	16.04	15.56	63522
1736206500	15.98	-0.21	-1.30	16.309999	16.309999	15.97	54476
1735947300	16.19	-0.08	-0.49	16.2	16.3124	16	36323
1735860900	16.27	-0.27	-1.63	16.649999	16.649999	16.145	91111
1735688100	16.54	-0.12	-0.72	16.739999	16.98	16.53	41236
1735601700	16.66	-0.09	-0.54	16.52	16.9	16.52	54201
1735342500	16.75	-0.27	-1.59	17.02	17.17	16.57	70825
1735256100	17.02	0.09	0.53	16.85	17.13	16.81	42453
1735077840	16.93	0.16	0.95	16.75	16.95	16.75	16612
1734996900	16.77	0.03	0.18	16.67	16.81	16.504	47155
1734737700	16.739999	0.33	2.01	16.35	17.08	16.35	221002
1734651300	16.41	-0.2	-1.20	16.97	16.97	16.381	52708
1734564900	16.61	-0.84	-4.81	17.5	17.6	16.54	64541
1734478500	17.45	-0.23	-1.30	17.71	17.72	17.42	65018
1734392100	17.68	0.07	0.40	17.66	17.75	17.47	45941
1734132900	17.61	-0.13	-0.73	17.6	17.73	17.56	55535
1734046500	17.74	-0.18	-1.00	17.84	17.96	17.74	36535
1733960100	17.92	0.08	0.45	17.87	18.11	17.865	65714
1733873700	17.84	0.24	1.36	17.5	18	17.5	91288
1733787300	17.6	-0.04	-0.23	17.68	17.79	17.55	45570
1733528100	17.64	-0.02	-0.11	17.68	17.73	17.6	42334
1733441700	17.66	-0.12	-0.67	17.775	17.84	17.57	48807
1733355300	17.78	0.01	0.06	17.78	17.865	17.67	52120
1733268900	17.77	-0.12	-0.67	18	18	17.76	39778
1733182500	17.89	-0.03	-0.17	17.98	18	17.8	51380
1732917840	17.92	0.13	0.73	17.83	17.94	17.725	33943
1732750500	17.79	-0.04	-0.22	17.79	18	17.715	51369
1732664100	17.83	-0.12	-0.67	17.93	18.17	17.795	65998
1732577700	17.95	0.19	1.07	18.01	18.49	17.93	61799
1732318500	17.76	0.16	0.91	17.69	17.91	17.65	68608
1732232100	17.6	0.35	2.03	17.22	17.67	17.22	49048
1732145700	17.25	0.05	0.29	17.14	17.27	17.06	43399
1732059300	17.2	-0.01	-0.06	17.115	17.27	17.01	52405
1731972900	17.21	-0.05	-0.29	17.3	17.52	17.21	34945
1731713700	17.26	-0.06	-0.35	17.45	17.47	17.17	61001
1731627300	17.32	0.03	0.17	17.28	17.388	17.11	71840
1731540900	17.29	-0.09	-0.52	17.5	17.56	17.27	56490
1731454500	17.38	0.07	0.40	17.2	17.45	17.14	75076
1731368100	17.31	0.53	3.16	16.86	17.42	16.86	97968
1731108900	16.78	0.15	0.90	16.645	16.86	16.5607	83889
1731022500	16.629999	-0.17	-1.01	16.81	16.94	16.575	104843
1730936100	16.8	1.58	10.38	16.14	17.19	16.14	219786
1730849700	15.22	0.68	4.68	14.61	15.25	14.56	94306
1730763300	14.54	-0.08	-0.55	14.51	14.65	14.5	134307
1730500500	14.62	0.04	0.27	14.71	14.8	14.52	149895
1730414100	14.58	0.07	0.48	14.46	14.62	13.68	185118
1730327700	14.51	0.13	0.90	14.35	14.62	14.35	109662
1730241300	14.38	0.11	0.77	14.17	14.52	14.17	96244
1730154900	14.27	0.22	1.57	14.19	14.27	14	48845
1729895700	14.05	-0.33	-2.29	14.43	14.43	14	61715
1729809300	14.38	0.02	0.14	14.27	14.43	14.225	40063
1729722900	14.36	0.06	0.42	14.26	14.38	14.14	49227
1729636500	14.3	0.06	0.42	14.31	14.33	14.11	27112
1729550100	14.24	-0.1	-0.70	14.44	14.48	14.24	38344
1729290900	14.34	-0.09	-0.62	14.46	14.4618	14.33	40131
1729204500	14.43	0.03	0.21	14.48	14.54	14.3	57504
1729118100	14.4	0.16	1.12	14.36	14.56	14.31	51730
1729031700	14.24	0.24	1.71	14.03	14.45	14	39853