Burke and Herbert Financial Services Corporation【BHRB】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	-2.16	-3.00333704116	71.92	73.69	69.4	161926	70.92503999	CS
4	3.91	5.9377372817	65.85	73.69	64.31	222806	68.6784414	CS
12	3.83	5.80919156681	65.93	73.69	60.965	180719	65.67021692	CS
26	7.5	12.0462576293	62.26	73.69	60.14	133413	65.21309587	CS
52	6.71	10.6423473434	63.05	73.69	56.11	94389	64.50641708	CS
156	11.36	19.4520547945	58.4	75.32	42.91	58528	61.48459386	CS
260	-11.24	-13.8765432099	81	85	42.91	56883	61.99646219	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	69.76	0.07	0.10	69.69	70.53	69.5	137026
1783377300	69.69	-0.46	-0.66	69.99	70.87	69.4	116287
1783031700	70.15	-2.61	-3.59	73.04	73.69	70.13	161085
1782945300	72.76	0.9	1.25	71.92	73.315	71.875	233306
1782858900	71.86	-0.11	-0.15	71.75	72.35	71.35	198067
1782772500	71.97	0.63	0.88	71.29	72.06	70.01	224963
1782513300	71.34	1.66	2.38	69.88	71.38	69.6	590455
1782426900	69.68	1.83	2.70	67.97	70.49	67.7501	384425
1782340500	67.85	0.92	1.37	66.91	68.075	66.91	222084
1782254100	66.93	1.45	2.21	65.7	67.03	65.68	144021
1782167700	65.48	-0.03	-0.05	65.31	66.37	65.31	139664
1781822100	65.51	0.44	0.68	65.769999	66.2	65.25	344885
1781735700	65.069999	-1.31	-1.97	66.26	66.97	64.31	204845
1781649300	66.379999	0.2	0.30	66.62	67.165	65.68	181473
1781562900	66.18	-0.9	-1.34	67.31	67.66	65.894999	206545
1781303700	67.08	0.74	1.12	66.73	67.59	66.5	168870
1781217300	66.34	0.24	0.36	66.31	67	65.41	183682
1781130900	66.099999	0.61	0.93	65.849999	66.84	65.81	168823
1781044500	65.489999	0.24	0.37	65.51	67.2	65.4	205878
1780958100	65.25	0.76	1.18	65.04	65.375	64.7	261997
1780698900	64.489999	0.88	1.38	63.95	65.599999	63.95	298232
1780612500	63.61	1.53	2.46	62.86	63.82	62.86	312303
1780526100	62.08	-1.95	-3.05	64.19	64.76	61.81	222448
1780439700	64.03	1.06	1.68	62.85	64.155	62.75	179119
1780353300	62.97	-0.63	-0.99	63.48	63.95	62.32	168616
1780094100	63.6	-0.02	-0.03	63.52	64.15	63.26	124755
1780007700	63.62	0.42	0.66	63	63.745	62.5	109802
1779921300	63.2	0.18	0.29	63.25	63.97	63.09	131793
1779834900	63.02	0.25	0.40	62.87	63.59	62.54	141211
1779489300	62.77	-0.69	-1.09	63.62	64.16	62.72	148748
1779402900	63.46	0.26	0.41	63.4	63.88	62.55	318426
1779316500	63.2	1.29	2.08	62.11	63.69	61.98	171171
1779230100	61.91	-0.27	-0.43	62	62.54	61.65	122756
1779143700	62.18	0.71	1.16	61.73	62.825	61.73	151967
1778884500	61.47	-0.86	-1.37	61.75	62.63	60.965	167185
1778798100	62.325	0.29	0.46	62.54	63.2	62.24	98265
1778711700	62.04	-0.29	-0.47	62.2	62.58	61.6	133725
1778625300	62.33	-0.73	-1.16	63.16	63.34	61.905	153834
1778538900	63.06	-0.76	-1.19	64.06	64.17	62.78	163767
1778279700	63.82	0.34	0.54	64.069999	64.069999	63.3	80009
1778193300	63.48	0.13	0.21	63.47	64.22	63.42	101729
1778106900	63.35	0.33	0.52	63.65	64.5	63.25	122726
1778020500	63.02	-0.02	-0.03	63.14	63.94	62.86	158142
1777934100	63.04	-1.6	-2.48	64.3	65.075	62.94	154002
1777674900	64.64	0.33	0.51	64.489999	65.2	63.8	96729
1777588500	64.31	0.7	1.10	63.85	65.47	63.63	166461
1777502100	63.61	-1.15	-1.78	64.36	64.989999	63.41	209576
1777415700	64.76	0.66	1.03	64.39	65.765	64.26	262669
1777329300	64.099999	0.14	0.22	64.36	64.5	63.37	96352
1777070100	63.96	-0.54	-0.84	64.504999	64.724999	61.75	174524
1776983700	64.5	0.09	0.14	64.58	64.905	64	86966
1776897300	64.41	-0.17	-0.26	64.7	65.11	63.71	103714
1776810900	64.58	-1.65	-2.49	66.209999	66.58	64.474999	111460
1776724500	66.23	-0.02	-0.03	66.349999	66.739999	65.8	108452
1776465300	66.25	1.13	1.74	66.08	67.17	66	224115
1776378900	65.12	-0.45	-0.69	65.36	65.84	65.01	152805
1776292500	65.569999	-0.32	-0.49	65.93	66.269999	65.069999	94035
1776206100	65.89	0.28	0.43	65.51	66.2793	64.79	228699
1776119700	65.61	0.45	0.69	64.849999	65.715	64.849999	96966
1775860500	65.16	-0.62	-0.94	65.569999	66.23	64.75	101907
1775774100	65.78	1.35	2.10	64.01	66.14	64.01	182375
1775687700	64.43	1.54	2.45	64.93	65	63.78	150523