Bank of Marin Bancorp【BMRC】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	0.1	0.408163265306	24.5	25.46	24.41	45118	24.90656999	CS
4	-0.97	-3.79350801721	25.57	27.11	24.41	43104	25.36267145	CS
12	4.11	20.0585651537	20.49	27.11	19.13	63136	23.03937342	CS
26	9.81	66.3286004057	14.79	27.11	14.44	85715	20.34514132	CS
52	2.83	12.9995406523	21.77	27.11	14.11	72902	19.0261905	CS
156	-12.05	-32.8785811733	36.65	39.65	12.8883	65065	22.88479802	CS
260	-21.72	-46.8911917098	46.32	47.77	12.8883	56339	26.72890037	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
1734478500	24.6	-0.23	-0.93	24.73	24.975	24.39	56442
1734392100	24.83	0.08	0.32	24.9161	24.9961	24.61	34035
1734132900	24.75	-0.03	-0.12	24.66	24.9	24.46	26791
1734046500	24.78	-0.28	-1.12	25.1	25.2	24.744	49154
1733960100	25.06	0.11	0.44	25.04	25.46	24.795	72739
1733873700	24.95	0.47	1.92	24.5	25.38	24.41	42869
1733787300	24.48	-0.33	-1.33	25.16	25.16	24.46	47260
1733528100	24.81	-0.25	-1.00	24.95	25	24.76	26856
1733441700	25.06	-0.18	-0.71	25.34	25.53	24.93	35536
1733355300	25.24	0.04	0.16	25.155	25.47	24.8	42371
1733268900	25.2	-0.4	-1.56	25.52	25.65	25.07	31796
1733182500	25.6	0.32	1.27	25.4	25.76	24.99	44758
1732917840	25.28	-0.31	-1.21	25.96	25.96	25.09	35489
1732750500	25.59	-0.08	-0.31	25.755	26.12	25.54	27787
1732664100	25.67	-0.66	-2.51	25.97	26.37	25.665	53822
1732577700	26.33	0.11	0.42	26.62	27.11	26.21	49122
1732318500	26.22	0.52	2.00	25.77	26.295	25.745	55572
1732232100	25.705	0.15	0.61	25.665	26.105	25.4	53875
1732145700	25.55	-0.44	-1.69	25.855	25.865	25.19	44325
1732059300	25.99	0.08	0.31	25.57	26.025	25.54	44827
1731972900	25.91	-0.31	-1.18	26.22	26.34	25.65	64109
1731713700	26.22	-0.35	-1.32	26.7	26.75	26.01	49623
1731627300	26.57	0.37	1.41	26.65	26.94	26.18	84130
1731540900	26.2	0.05	0.19	26.0426	26.8	26.005	80499
1731454500	26.15	-0.17	-0.65	26.26	26.67	26.005	72789
1731368100	26.32	1.05	4.16	25.86	26.4	25.6	52009
1731108900	25.27	0.4	1.61	25	25.33	24.9	57742
1731022500	24.87	-1.19	-4.57	25.69	25.69	22.97	122124
1730936100	26.06	3.57	15.87	24.4815	26.19	24.4815	124422
1730849700	22.49	0.48	2.18	21.98	22.525	21.92	44763
1730763300	22.01	-0.13	-0.59	22.13	22.255	21.72	54097
1730500500	22.14	-0.07	-0.32	22.45	22.57	21.931	36372
1730414100	22.21	-0.52	-2.29	22.5101	22.697	22.21	46237
1730327700	22.73	-0.17	-0.74	22.875	23.35	22.71	74379
1730241300	22.9	0.17	0.75	22.6	23.075	22.58	59729
1730154900	22.73	0.93	4.27	22.8359	22.88	22.325	58129
1729895700	21.8	-0.14	-0.64	22.04	22.04	21.59	78787
1729809300	21.94	0.21	0.97	21.68	21.99	21.65	54123
1729722900	21.73	0.09	0.42	21.49	21.89	21.36	69388
1729636500	21.64	0.31	1.45	21.395	21.71	21.31	32078
1729550100	21.33	-0.82	-3.70	22.12	22.12	21.29	89191
1729290900	22.15	-0.6	-2.64	22.8	23	22.11	55185
1729204500	22.75	0.43	1.93	22.39	22.81	22.245	122867
1729118100	22.32	0.24	1.09	22.39	22.775	22.1329	188061
1729031700	22.08	0.28	1.28	21.95	22.66	21.77	129257
1728945300	21.8	-0.01	-0.05	21.8	22.12	21.54	46490
1728686100	21.81	0.68	3.22	21.35	21.9	21.35	62747
1728599700	21.13	1.02	5.07	20.19	21.1823	20.19	82295
1728513300	20.11	0.11	0.55	19.94	20.495	19.68	57023
1728426900	20	-0.06	-0.30	20	20.21	19.99	29709
1728340500	20.06	-0.09	-0.45	20.01	20.14	19.89	64818
1728081300	20.15	0.48	2.44	19.925	20.27	19.63	99370
1727994900	19.67	0.21	1.08	19.35	19.81	19.18	157120
1727908500	19.46	0.2	1.04	19.285	19.54	19.16	49757
1727822100	19.26	-0.83	-4.13	19.96	19.96	19.13	62196
1727735520	20.09	0.4	2.03	19.54	20.13	19.5034	46251
1727476500	19.69	0.11	0.56	19.86	19.92	19.53	34801
1727390100	19.58	-0.01	-0.05	19.85	19.95	19.51	58199
1727303700	19.59	-0.41	-2.05	19.98	19.98	19.56	81552
1727217300	20	-0.46	-2.25	20.49	20.66	19.95	73615
1727130900	20.46	-0.26	-1.25	20.76	20.76	20.21	43654
1726871700	20.72	-0.6	-2.81	21.14	21.14	20.6	186904
1726785300	21.32	0.91	4.46	20.655	21.47	20.36	223780
1726698900	20.41	-0.12	-0.58	20.5	21.43	20.33	96632