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	-0.18	-0.863723608445	20.84	21.19	20.19	154198	20.56187058	CS
4	0.75	3.76695128076	19.91	21.5	19.19	276381	20.39176346	CS
12	2.13	11.4948731786	18.53	21.5	17.92	200485	19.56687389	CS
26	2.69	14.9693934335	17.97	21.5	17.09	212922	18.85525203	CS
52	4.4	27.0602706027	16.26	21.5	14.56	182173	18.42484999	CS
156	6.83	49.3853940709	13.83	21.5	11.87	101570	17.05553279	CS
260	7.41	55.9245283019	13.25	21.5	11.87	97210	17.03523493	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
1783722900	20.66	0.18	0.88	20.45	21.34	20.36	145414
1783636500	20.48	0.21	1.04	20.27	20.67	20.27	178256
1783550100	20.27	-0.34	-1.65	20.49	20.96	20.19	143704
1783463700	20.61	-0.3	-1.43	20.99	21.19	20.59	153676
1783377300	20.91	0.05	0.24	20.84	21.08	20.71	141156
1783031700	20.86	-0.31	-1.46	21.25	21.5	20.77	177409
1782945300	21.17	0.33	1.58	20.84	21.2	20.74	225757
1782858900	20.84	-0.03	-0.14	20.87	20.99	20.725	128565
1782772500	20.87	0.04	0.19	20.79	20.88	20.46	184588
1782513300	20.83	0.2	0.97	20.72	20.94	20.56	1166887
1782426900	20.63	0.01	0.05	20.59	20.71	20.42	173857
1782340500	20.62	0.31	1.53	20.35	20.78	20.02	336329
1782254100	20.31	0.61	3.10	19.6	20.33	19.525	466344
1782167700	19.7	-0.04	-0.20	19.7	19.89	19.58	217607
1781822100	19.74	0.24	1.23	19.62	19.93	19.41	409372
1781735700	19.5	-0.17	-0.86	19.64	19.905	19.19	286699
1781649300	19.67	0.16	0.82	19.7	19.93	19.435	236654
1781562900	19.51	-0.26	-1.32	19.87	19.99	19.48	156986
1781303700	19.77	-0.05	-0.25	19.91	20	19.74	191012
1781217300	19.82	0.04	0.20	20.03	20.03	19.61	203476
1781130900	19.78	0.17	0.87	19.75	19.91	19.51	185205
1781044500	19.61	0.22	1.13	19.41	19.8	19.41	205456
1780958100	19.39	0.13	0.67	19.32	19.485	19.18	180357
1780698900	19.26	-0.04	-0.21	19.29	19.45	19.23	141506
1780612500	19.3	0.65	3.49	18.89	19.3	18.89	166428
1780526100	18.65	-0.56	-2.92	19.1	19.1	18.64	157567
1780439700	19.21	0.28	1.48	18.83	19.3	18.83	179200
1780353300	18.93	-0.05	-0.26	18.83	19.29	17.92	145005
1780094100	18.98	0.04	0.21	19.01	19.03	18.785	89605
1780007700	18.94	-0.1	-0.53	18.98	19.08	18.5	100363
1779921300	19.04	-0.15	-0.78	19.25	19.385	18.91	144750
1779834900	19.19	0.17	0.89	19.07	19.31	19.03	202383
1779489300	19.02	0.02	0.11	19.03	19.18	18.99	146786
1779402900	19	0.02	0.11	18.89	19.05	18.79	145480
1779316500	18.98	0.3	1.61	18.67	19.085	18.67	189493
1779230100	18.68	-0.27	-1.42	18.85	18.92	18.65	143774
1779143700	18.95	0.35	1.88	18.62	18.97	18.52	120438
1778884500	18.6	-0.04	-0.21	18.35	18.74	18.35	248034
1778798100	18.64	0.04	0.22	18.71	18.86	18.6	134165
1778711700	18.6	-0.11	-0.59	18.52	18.71	18.5	251665
1778625300	18.71	0.11	0.59	18.51	18.88	18.49	184033
1778538900	18.6	-0.65	-3.38	19.04	19.09	18.6	189865
1778279700	19.25	0.18	0.94	19.01	19.29	18.98	141452
1778193300	19.07	0.02	0.10	19	19.27	18.88	281723
1778106900	19.05	0.2	1.06	18.99	19.12	18.94	111338
1778020500	18.85	0.22	1.18	18.66	19.2741	18.6	187282
1777934100	18.63	-0.21	-1.11	18.67	18.965	18.6	121996
1777674900	18.84	0.15	0.80	18.64	18.93	18.58	105291
1777588500	18.69	0.09	0.48	18.6	18.82	18.34	166071
1777502100	18.6	-0.32	-1.69	18.75	18.99	18.6	182382
1777415700	18.92	0.08	0.42	18.905	19.2	18.9	155912
1777329300	18.84	0.37	2.00	18.42	18.85	18.41	177572
1777070100	18.47	-0.04	-0.22	18.41	18.64	18.31	120110
1776983700	18.51	0.01	0.05	18.47	18.65	18.31	150474
1776897300	18.5	0.15	0.82	18.41	18.64	18.23	175689
1776810900	18.35	-0.41	-2.19	18.8	18.86	18.34	195764
1776724500	18.76	-0.04	-0.21	18.7	18.89	18.7	142749
1776465300	18.8	0.49	2.68	18.53	19.05	18.43	181943
1776378900	18.31	-0.24	-1.29	18.49	18.62	18.2	237525
1776292500	18.55	0.11	0.60	18.39	18.62	18.22	171646
1776206100	18.44	0.08	0.44	18.28	18.6	18.11	143229
1776119700	18.36	-0.02	-0.11	18.33	18.375	17.8419	167309