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	0.87	1.32804152038	65.51	67.66	65.4	186760	66.2076403	CS
4	4.38	7.06451612903	62	67.66	61.65	191851	64.20138016	CS
12	4.62	7.48056994819	61.76	67.66	60.61	153638	63.88339377	CS
26	-3.62	-5.17142857143	70	70.9	60.34	114204	64.2594226	CS
52	9.24	16.1708085404	57.14	70.9	55.4	85453	63.48233455	CS
156	-14.22	-17.6426799007	80.6	82.94	42.91	55181	61.31262674	CS
260	-14.62	-18.049382716	81	85	42.91	53076	61.47228984	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
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	152915
1776292500	65.569999	-0.32	-0.49	65.709999	66.2	65.069999	92529
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
1775601300	62.89	-0.06	-0.10	62.95	63.16	62.58	110491
1775514900	62.95	0.47	0.75	62.4	63.155	62.3	88084
1775169300	62.48	0.11	0.18	61.58	62.665	61.47	85552
1775082900	62.37	0.08	0.13	62.46	63	62.32	110804
1774996500	62.29	0.32	0.52	62.79	62.82	61.46	118738
1774910100	61.97	1.2	1.97	61.17	62.22	60.86	112074
1774650900	60.775	-0.68	-1.10	61.12	61.41	60.61	103324
1774564500	61.45	0.16	0.26	60.76	61.81	60.76	87285
1774478100	61.29	-0.43	-0.70	62.34	62.5	61.127	218731
1774391700	61.72	-0.42	-0.68	61.76	62.6	61.585	98481
1774305300	62.14	1.76	2.91	61.92	63.35	61.56	165137
1774046100	60.38	-0.98	-1.60	61.87	61.87	60.34	99117
1773959700	61.36	0.5	0.82	60.62	61.87	60.415	95968
1773873300	60.86	-1.42	-2.28	61.81	62.23	60.64	105795
1773786900	62.28	-0.4	-0.64	63.08	63.595	62	106743