Bank of the James Financial Group Inc【BOTJ】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	0.21	0.860655737705	24.4	24.9	23.83	31393	24.42897929	CS
4	1.53	6.62911611785	23.08	26.49	22.35	20394	24.13125658	CS
12	3.86	18.6024096386	20.75	26.49	20.4	15272	23.35060556	CS
26	6.2	33.6773492667	18.41	26.49	17.34	9161	22.60188784	CS
52	10.41	73.3098591549	14.2	26.49	13	6750	20.09884585	CS
156	15.3	164.339419979	9.31	26.49	9	5572	15.56269327	CS
260	5.85	31.1833688699	18.76	26.49	8.12	5589	14.6376756	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	24.55	0.15	0.61	24.65	24.77	24.5	28607
1782167700	24.4	-0.15	-0.61	24.55	24.9	24.4	20723
1781822100	24.55	0.44	1.82	24.43	24.89	24.24	48767
1781735700	24.11	-0.1	-0.41	24.4	24.9	23.83	27473
1781649300	24.21	-0.41	-1.67	24.81	24.9	24.1	14915
1781562900	24.62	-0.14	-0.57	24.86	25.22	24.39	18103
1781303700	24.76	-0.03	-0.10	24.78	24.9	24.71	14550
1781217300	24.785	0.07	0.26	24.9	25	24.3001	22866
1781130900	24.72	-0.27	-1.08	25.24	26.49	24.7	25370
1781044500	24.99	0.72	2.97	24.5	26.0001	24.5	25509
1780958100	24.27	1.32	5.75	23.14	24.4	23.075	52393
1780698900	22.95	0.01	0.04	22.9	23.05	22.84	12352
1780612500	22.94	0.36	1.59	22.84	23	22.83	9981
1780526100	22.58	-0.09	-0.40	22.65	22.8	22.35	9596
1780439700	22.67	0.01	0.04	22.66	22.9	22.66	8326
1780353300	22.66	-0.27	-1.18	22.65	23	22.6	14904
1780094100	22.93	0.07	0.31	22.97	23.095	22.9	12656
1780007700	22.86	-0.1	-0.44	23.09	23.09	22.795	10613
1779921300	22.96	0.12	0.53	23.08	23.25	22.91	9784
1779834900	22.84	0.09	0.40	23.19	23.23	22.84	19213
1779489300	22.75	-0.15	-0.66	22.99	22.99	22.57	9230
1779402900	22.9	-0.04	-0.17	23.29	23.29	22.851	7028
1779316500	22.94	0.19	0.84	23.29	23.29	22.86	13803
1779230100	22.75	-0.11	-0.48	23.29	23.29	22.75	28416
1779143700	22.86	0	0.00	23.22	23.2316	22.8	14320
1778884500	22.86	-0.09	-0.39	23.04	23.25	22.66	14052
1778798100	22.95	-0.07	-0.30	23.16	23.29	22.95	4867
1778711700	23.02	-0.38	-1.62	23.45	23.45	23.01	11922
1778625300	23.4	0.14	0.60	23.3	23.44	23.25	10791
1778538900	23.26	-0.07	-0.30	23.45	23.45	23.15	11217
1778279700	23.33	0.12	0.52	23.2	23.475	23.18	16428
1778193300	23.21	0.1	0.43	23.16	23.5	23.1101	42455
1778106900	23.11	-0.28	-1.20	23.49	23.49	23	40684
1778020500	23.39	-0.11	-0.47	23.6	23.71	23.21	12059
1777934100	23.5	0.57	2.49	23	23.65	22.95	13556
1777674900	22.93	-0.03	-0.13	23.02	23.175	22.93	1043
1777588500	22.96	0.06	0.26	22.9	23.19	22.9	6447
1777502100	22.9	-0.28	-1.21	23.2	23.2	22.9	1708
1777415700	23.18	-0.02	-0.09	23.19	23.19	23.06	1571
1777329300	23.2	-0.09	-0.39	23.4	23.45	23.2	1284
1777070100	23.29	0.04	0.17	23.29	23.29	23.29	602
1776983700	23.25	0.05	0.22	23.2	23.37	23.18	4564
1776897300	23.2	0	0.00	23.42	23.42	23.1	5043
1776810900	23.2	-0.15	-0.64	23.36	23.5	23.15	5434
1776724500	23.35	0.24	1.04	23.31	23.5	23.11	9142
1776465300	23.11	0.5	2.21	22.6	23.45	22.6	12913
1776378900	22.61	0.29	1.30	22.52	23.1499	22.25	22528
1776292500	22.32	0.2	0.90	22.1	22.75	22.1	34032
1776206100	22.12	0.37	1.70	21.7	22.5	21.7	7821
1776119700	21.75	-0.48	-2.16	22.2	22.34	21.7	10494
1775860500	22.23	-0.55	-2.41	22.76	23	22.0093	28973
1775774100	22.78	0.48	2.15	22.46	23	22.46	5420
1775687700	22.3	1.01	4.74	21.99	23	21.99	14806
1775601300	21.29	0.23	1.09	20.96	21.35	20.8	8824
1775514900	21.06	-0.04	-0.19	21.1	21.1	20.5	13178
1775169300	21.0999	0.4	1.93	20.4	21.1	20.4	13015
1775082900	20.7	0.1	0.49	20.75	20.75	20.5	4157
1774996500	20.6	-0.1	-0.48	20.65	20.835	20.6	1829
1774910100	20.7	0.1	0.49	20.64	20.7	20.35	6813
1774650900	20.6	-0.1	-0.48	20.68	20.8	20.55	1338
1774564500	20.7	-0.22	-1.05	21	21	20.7	2493
1774478100	20.92	0	0.00	21.1	21.1	20.47	4910
1774391700	20.92	-0.04	-0.19	20.96	20.96	20.92	2697