Bank7 Corporation【BSVN】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	3.05	6.26283367556	48.7	51.75	48.145	26584	49.89353417	CS
4	6.6	14.6179401993	45.15	51.75	45.1188	22818	48.19816153	CS
12	7.59	17.1875	44.16	51.75	41.4	15387	45.75775927	CS
26	10.05	24.1007194245	41.7	51.75	38.16	12782	44.26167034	CS
52	7.17	16.0834454913	44.58	51.75	38.16	15354	44.9320726	CS
156	27.26	111.310739077	24.49	51.75	19.5339	18755	37.91075012	CS
260	33.86	189.267747345	17.89	51.75	17.64	17768	32.79102262	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
1783463700	51.75	0.77	1.51	51.27	51.95	50.83	30949
1783377300	50.98	1.39	2.80	49.2	51.41	49.2	17358
1783031700	49.59	-0.53	-1.06	50.12	50.435	49.59	28456
1782945300	50.12	1.17	2.39	49.15	50.575	48.145	40071
1782858900	48.95	0.04	0.08	48.7	49.28	48.365	20451
1782772500	48.91	-0.66	-1.33	49.42	49.42	48.23	18455
1782513300	49.57	2.23	4.71	47.33	49.941	46.16	118956
1782426900	47.34	0.41	0.87	46.96	47.83	46.7	13792
1782340500	46.93	0.24	0.51	46.97	47.4	46.335	16323
1782254100	46.69	1.04	2.28	45.81	47.77	45.8	10791
1782167700	45.65	0	0.00	45.5	46.065	45.24	10244
1781822100	45.65	-0.03	-0.07	45.87	45.87	45.16	24346
1781735700	45.68	-0.3	-0.65	45.77	46.73	45.28	17577
1781649300	45.98	0.29	0.63	46.15	46.19	45.1188	11012
1781562900	45.69	-0.79	-1.70	46.27	46.73	45.52	9455
1781303700	46.48	0.84	1.84	45.76	46.48	45.76	9361
1781217300	45.64	-0.23	-0.50	46	46.1731	45.5	13415
1781130900	45.87	0.27	0.59	45.99	45.99	45.64	10391
1781044500	45.6	0.64	1.42	45.15	46	45.15	20267
1780958100	44.96	-0.12	-0.27	45.41	45.545	44.8001	6745
1780698900	45.08	0.53	1.20	44.48	45.45	44.13	12443
1780612500	44.545	1.4	3.24	44.03	44.545	43.67	9062
1780526100	43.145	-1.08	-2.43	44.35	44.41	43.03	17885
1780439700	44.22	0.14	0.32	43.8	44.45	43.8	12048
1780353300	44.08	-0.18	-0.41	44.29	44.4408	43.58	8483
1780094100	44.26	-0.13	-0.29	44.51	44.91	44.25	13087
1780007700	44.39	0.4	0.91	44	44.39	43.785	18214
1779921300	43.99	-0.16	-0.36	44.28	44.4	43.8	11099
1779834900	44.15	0.36	0.82	44.27	44.57	43.73	19881
1779489300	43.79	0.53	1.23	43.39	44.1	43.24	13691
1779402900	43.26	0.38	0.89	42.55	43.72	42.55	13592
1779316500	42.88	0.78	1.85	42.08	43.25	42.08	9365
1779230100	42.1	-0.89	-2.07	42.63	42.94	42.1	5193
1779143700	42.99	0.89	2.11	42.6	42.99	42.37	8141
1778884500	42.1	-0.17	-0.40	42.1	42.22	41.92	10725
1778798100	42.27	0.49	1.17	41.8	42.78	41.8	7543
1778711700	41.78	-0.46	-1.09	42.24	42.4775	41.4	7900
1778625300	42.24	-0.53	-1.24	42.55	42.78	42.2	7853
1778538900	42.77	-0.99	-2.26	43.72	43.93	42.75	11972
1778279700	43.76	-0.19	-0.43	43.77	44.055	43.76	8901
1778193300	43.95	0.34	0.78	43.39	44.03	43.39	7430
1778106900	43.61	0.26	0.60	43.58	43.84	43.58	9794
1778020500	43.35	0.71	1.67	42.51	43.94	42.51	12482
1777934100	42.64	-0.85	-1.95	43.18	43.75	42.2	11797
1777674900	43.49	0.55	1.28	43.28	43.8779	42.85	7956
1777588500	42.94	-0.56	-1.29	43.07	43.865	42.94	8681
1777502100	43.5	-1.4	-3.12	44.88	44.88	43.43	9914
1777415700	44.9	1.18	2.70	43.9	45.21	43.86	16693
1777329300	43.72	0.01	0.02	43.62	44.2088	43.62	10190
1777070100	43.71	-0.29	-0.66	43.86	44.5	43.65	14069
1776983700	44	0.63	1.45	43.67	44	43.07	12051
1776897300	43.37	-0.16	-0.37	43.72	44.08	43.14	11519
1776810900	43.53	-0.29	-0.66	43.74	44.05	43.53	19976
1776724500	43.82	0.06	0.14	43.68	44.05	43.25	16261
1776465300	43.76	0.78	1.81	43.62	44.27	43.42	15770
1776378900	42.98	-0.02	-0.05	42.75	43.9498	42.25	11507
1776292500	43	-0.95	-2.16	43.84	43.84	42.89	10823
1776206100	43.95	1.03	2.40	44.16	45.9873	43.35	25630
1776119700	42.92	0.15	0.35	42.76	43	42.07	8756
1775860500	42.77	-0.67	-1.54	43.69	43.69	42.4	4476
1775774100	43.44	0.47	1.09	43.02	43.44	43.02	7122
1775687700	42.97	1.33	3.19	42.68	43	42.63	10736