Bridges Capital Bancorp【BDGS】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	-0.1953	-0.534921939195	36.51	36.73	36.07	2317	36.25503259	SP
4	0.1847	0.511209521174	36.13	36.96	36.07	4794	36.50545015	SP
12	1.4847	4.26270456503	34.83	36.96	33.5422	3800	35.91098292	SP
26	1.5146	4.352286344	34.8001	36.96	33.5422	5448	35.06812532	SP
52	3.7947	11.6688191882	32.52	36.96	32.06	4523	34.55188627	SP
156	10.8147	42.4105882353	25.5	36.96	24.5449	5550	30.53966016	SP
260	11.1947	44.564888535	25.12	36.96	24.5449	5652	30.30334524	SP

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
1781303700	36.3147	-0.04	-0.10	36.28	36.325	36.21	2935
1781217300	36.3504	0.2	0.56	36.155	36.3504	36.07	1188
1781130900	36.1493	-0.12	-0.34	36.22	36.26	36.1493	5426
1781044500	36.2716	-0.1	-0.27	36.73	36.73	36.18	1119
1780958100	36.37	0	0.00	36.42	36.42	36.37	3007
1780698900	36.3687	-0.25	-0.69	36.51	36.55	36.3687	846
1780612500	36.62	-0.03	-0.07	36.56	36.67	36.56	3809
1780526100	36.645	-0.11	-0.29	36.71	36.71	36.62	1658
1780439700	36.75	-0.11	-0.30	36.95	36.95	36.74	1952
1780353300	36.86	-0.09	-0.24	36.91	36.92	36.8401	1347
1780094100	36.95	0.09	0.23	36.86	36.96	36.86	1532
1780007700	36.8643	0.17	0.47	36.65	36.8643	36.65	7095
1779921300	36.6917	0.03	0.08	36.64	36.6917	36.64	3241
1779834900	36.6626	0.1	0.28	36.61	36.67	36.61	3551
1779489300	36.5611	0.05	0.12	36.21	36.6299	36.21	4665
1779402900	36.5155	0.03	0.09	36.39	36.82	36.39	5226
1779316500	36.4813	0.13	0.36	36.32	36.4813	36.32	24223
1779230100	36.3519	-0.09	-0.24	36.32	36.4399	36.32	16469
1779143700	36.4384	-0.03	-0.08	36.425	36.45	36.39	4432
1778884500	36.4688	-0.09	-0.25	36.13	36.5	36.13	306
1778798100	36.56	0.06	0.16	36.86	36.86	36.56	44
1778711700	36.5	0.04	0.12	36.81	36.81	36.49	12049
1778625300	36.4578	-0.06	-0.17	36.4	36.4578	36.4	229
1778538900	36.52	0.02	0.05	36.41	36.52	36.41	169
1778279700	36.5	0.14	0.38	36.4	36.5	36.4	1011
1778193300	36.362	0.06	0.17	36.39	36.4201	36.3599	3014
1778106900	36.3	0.16	0.44	36.23	36.3	36.21	2059
1778020500	36.14	-0.05	-0.13	36.11	36.19	36.11	976
1777934100	36.1888	-0.02	-0.06	36.23	36.24	36.1501	2651
1777674900	36.21	0.1	0.27	36.19	36.245	36.19	2247
1777588500	36.1133	0.03	0.08	35.98	36.12	35.98	2111
1777502100	36.0844	-0.03	-0.09	35.99	36.09	35.99	687
1777415700	36.1155	-0.03	-0.10	36.12	36.12	36.1	690
1777329300	36.15	0	0.00	35.97	36.1599	35.97	2387
1777070100	36.15	0.14	0.40	36.14	36.15	36.0732	8690
1776983700	36.0054	-0.18	-0.50	36.04	36.04	36	10650
1776897300	36.185	0.15	0.43	36.12	36.185	36.09	17387
1776810900	36.0303	-0.02	-0.05	36.43	36.43	36.0303	1070
1776724500	36.05	-0.11	-0.30	36.16	36.1702	36.05	1757
1776465300	36.1575	0.09	0.25	35.73	36.1575	35.73	609
1776378900	36.0691	0.09	0.24	36.2	36.2	35.99	890
1776292500	35.983	0.33	0.93	35.745	35.983	35.745	2578
1776206100	35.6504	0.26	0.73	35.55	35.674	35.55	2248
1776119700	35.3916	0.13	0.37	34.92	35.3916	34.92	1681
1775860500	35.2611	0.19	0.54	34.89	35.2611	34.89	1867
1775774100	35.0718	0.16	0.47	34.96	35.0718	34.96	1406
1775687700	34.9076	0.32	0.93	35.07	35.1	34.9076	4935
1775601300	34.5853	0.1	0.30	34.45	34.5853	34.36	761
1775514900	34.4835	0.03	0.10	34.4842	34.5	34.46	19177
1775169300	34.4501	0.06	0.18	34.09	34.4501	34.0899	2501
1775082900	34.3869	0.19	0.54	34.39	34.4504	34.32	2999
1774996500	34.2006	0.66	1.96	33.83	34.2006	33.82	1512
1774910100	33.5422	-0.16	-0.46	33.75	33.79	33.5422	1593
1774650900	33.6976	-0.34	-0.99	34.04	34.04	33.69	2349
1774564500	34.0353	-0.5	-1.45	34.36	34.36	34.0353	353
1774478100	34.5353	0.21	0.62	34.605	34.68	34.51	1789
1774391700	34.323	-0.22	-0.64	34.07	34.4	34.07	2409
1774305300	34.5449	0.29	0.86	34.52	34.63	34.51	3255
1774046100	34.2504	-0.29	-0.84	34.83	34.83	34.2504	4455
1773959700	34.5394	-0.02	-0.07	34.56	34.67	34.355	9535
1773873300	34.5626	-0.12	-0.35	34.72	34.729	34.5626	1766
1773786900	34.6856	0.04	0.11	34.65	34.76	34.65	7598
1773700500	34.6492	0.15	0.44	34.28	34.69	34.28	20028