First Busey Corporation【BUSE】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	0.34	1.24816446402	27.24	27.58	26.665	841413	27.22146048	CS
4	0.95	3.56740518213	26.63	27.78	25.58	664124	26.8132706	CS
12	2.55	10.1877746704	25.03	27.78	23.82	603212	26.15393967	CS
26	3.54	14.7254575707	24.04	27.78	23.475	587575	25.68537145	CS
52	5.09	22.6322810138	22.49	27.78	21.63	543291	24.64465339	CS
156	7.15	34.9975526187	20.43	28.97	17.51	356917	23.91032365	CS
260	0.28	1.02564102564	27.3	29.73	16.26	280113	23.95045175	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
1780698900	27.58	0.14	0.51	27.48	27.88	27.45	855333
1780612500	27.44	0.59	2.20	27.29	27.566	27.17	782409
1780526100	26.85	-0.58	-2.11	27.31	27.45	26.82	869433
1780439700	27.43	0.32	1.18	26.99	27.575	26.665	818271
1780353300	27.11	-0.26	-0.95	27.15	27.3	26.965	1064134
1780094100	27.37	0.12	0.44	27.24	27.54	27.24	672816
1780007700	27.25	0.09	0.33	27.16	27.7	26.92	762566
1779921300	27.16	-0.41	-1.49	27.65	27.78	27.09	792863
1779834900	27.57	0.49	1.81	27.25	27.58	27.24	757853
1779489300	27.08	0.24	0.89	27.01	27.125	26.815	497108
1779402900	26.84	0.05	0.19	26.59	26.86	26.45	440724
1779316500	26.79	0.58	2.21	26.25	26.88	26.12	679747
1779230100	26.21	0.01	0.04	26.2	26.32	25.92	444384
1779143700	26.2	0.39	1.51	25.9	26.27	25.74	553844
1778884500	25.81	-0.34	-1.30	26.09	26.22	25.58	798662
1778798100	26.15	0.22	0.85	26.23	26.456	26.095	525001
1778711700	25.93	-0.22	-0.84	26.09	26.235	25.85	527774
1778625300	26.15	-0.11	-0.42	26.28	26.28	25.65	542957
1778538900	26.26	-0.35	-1.32	26.67	26.73	26.1	636063
1778279700	26.61	0.02	0.08	26.63	26.785	26.44	451753
1778193300	26.59	-0.14	-0.51	26.73	26.99	26.55	668430
1778106900	26.725	0.17	0.62	26.86	27.03	26.61	626629
1778020500	26.56	0.33	1.26	26.23	26.715	26.19	417978
1777934100	26.23	-0.38	-1.43	26.38	26.6519	26.18	552353
1777674900	26.61	0.41	1.56	26.22	26.85	26.02	498655
1777588500	26.2	0.43	1.67	25.64	26.37	25.64	611620
1777502100	25.77	-0.76	-2.86	26.11	26.6525	25.64	714940
1777415700	26.53	0.02	0.08	26.75	26.88	26.435	607050
1777329300	26.51	0.33	1.26	26.15	26.64	26.11	465528
1777070100	26.18	-0.34	-1.28	26.14	26.34	25.93	587328
1776983700	26.52	0.22	0.84	26.3	26.56	26.11	524554
1776897300	26.3	0	0.00	26.36	26.565	26.13	388361
1776810900	26.3	-0.5	-1.87	26.84	27.1	26.195	535136
1776724500	26.8	-0.18	-0.67	26.785	27.16	26.76	501704
1776465300	26.98	0.78	2.98	26.52	27.195	26.4516	673258
1776378900	26.2	-0.39	-1.47	26.48	26.56	26.14	339128
1776292500	26.59	-0.21	-0.78	26.75	26.78	26.34	354424
1776206100	26.8	0.09	0.34	26.63	26.91	26.38	376969
1776119700	26.71	0.04	0.15	26.64	26.75	26.425	421159
1775860500	26.67	-0.28	-1.04	26.93	26.93	26.58	375625
1775774100	26.95	0.27	1.01	26.48	27.09	26.48	644861
1775687700	26.68	0.75	2.89	26.67	26.83	26.425	982706
1775601300	25.93	0.04	0.15	25.79	26.09	25.79	515244
1775514900	25.89	0.28	1.09	25.51	25.96	25.51	480604
1775169300	25.61	0.13	0.51	25.23	25.62	25.11	590496
1775082900	25.48	0.21	0.83	25.36	25.825	25.36	545405
1774996500	25.27	0.54	2.18	25.16	25.415	24.78	483266
1774910100	24.73	0.11	0.45	24.72	24.95	24.64	610328
1774650900	24.62	-0.34	-1.36	24.77	25.2	24.51	482093
1774564500	24.96	0.06	0.24	24.69	25.005	24.69	469964
1774478100	24.9	0	0.00	25.19	25.28	24.66	760381
1774391700	24.9	-0.16	-0.64	24.95	25.55	24.83	852324
1774305300	25.06	0.56	2.29	25.08	25.53	24.88	746477
1774046100	24.5	-0.03	-0.12	24.56	24.7	24.31	1076661
1773959700	24.53	0.36	1.49	24.03	24.67	23.82	747251
1773873300	24.17	-0.62	-2.50	24.61	24.74	24.09	1055161
1773786900	24.79	-0.32	-1.27	25.29	25.43	24.76	682842
1773700500	25.11	0.43	1.74	24.92	25.14	24.84	569184
1773441300	24.68	-0.19	-0.76	25.03	25.055	24.61	419937
1773354900	24.87	-0.01	-0.04	24.37	24.9599	24.31	480644
1773268500	24.88	-0.18	-0.72	25.01	25.16	24.61	515114
1773182100	25.06	0.02	0.08	24.92	25.74	24.81	595686
1773095700	25.04	-0.07	-0.28	24.71	25.2	24.15	540128
1772840100	25.11	-0.16	-0.63	24.7	25.14	24.27	884531