Bridgewater Bancshares Inc【BWB】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	0	21.46	21.91	20.79	165165	21.31649799	CS
4	1.63	8.21986888553	19.83	21.91	19.26	296806	20.57232499	CS
12	2.58	13.6652542373	18.88	21.91	17.78	146275	19.93364494	CS
26	3.64	20.4264870932	17.82	21.91	16.62	107828	19.38483615	CS
52	4.92	29.746070133	16.54	21.91	14.9	98841	18.30185614	CS
156	12	126.849894292	9.46	21.91	8	74926	15.33409589	CS
260	5.52	34.6298619824	15.94	21.91	7.9	69426	15.1236693	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
1783722900	21.46	0.13	0.61	21.35	21.87	21.245	139924
1783636500	21.33	0.25	1.19	21.13	21.51	21.03	151395
1783550100	21.08	-0.13	-0.61	21.17	21.21	20.79	116794
1783463700	21.21	-0.37	-1.71	21.68	21.91	21.14	210377
1783377300	21.58	0.12	0.56	21.46	21.8	21.22	182094
1783031700	21.46	-0.22	-1.01	21.71	21.84	21.26	163451
1782945300	21.68	0.64	3.04	21.14	21.76	21	159685
1782858900	21.04	-0.03	-0.14	21.09	21.23	20.825	197948
1782772500	21.07	0.23	1.10	20.83	21.19	20.65	335744
1782513300	20.84	0.23	1.12	20.55	21.01	20.41	1013823
1782426900	20.61	0.08	0.39	20.43	20.69	20.32	314659
1782340500	20.53	0.09	0.44	20.49	20.76	20.41	470155
1782254100	20.44	0.51	2.56	19.98	20.47	19.93	463341
1782167700	19.93	0.19	0.96	19.69	20	19.615	201722
1781822100	19.74	0.21	1.08	19.62	20	19.5	356589
1781735700	19.53	-0.42	-2.11	19.94	20.01	19.26	308656
1781649300	19.95	0.52	2.68	19.58	19.97	19.53	225676
1781562900	19.43	-0.57	-2.85	20	20.11	19.365	206223
1781303700	20	0.28	1.42	19.83	20	19.68	264177
1781217300	19.72	0.09	0.46	19.73	19.84	19.39	172849
1781130900	19.63	0.05	0.26	19.7	19.9799	19.54	131771
1781044500	19.58	0.16	0.82	19.48	19.94	19.48	139405
1780958100	19.42	0.17	0.88	19.28	19.62	19.28	147356
1780698900	19.25	0.17	0.89	19.08	19.54	18.84	122580
1780612500	19.08	0.66	3.58	18.73	19.09	18.65	52580
1780526100	18.42	-0.53	-2.80	18.85	19.1	18.405	77704
1780439700	18.95	0.25	1.34	18.61	19.255	18.44	46102
1780353300	18.7	-0.16	-0.85	18.71	18.9499	18.48	50497
1780094100	18.86	-0.12	-0.63	18.88	19.04	18.86	71846
1780007700	18.98	0.16	0.85	18.74	18.98	18.6	43088
1779921300	18.82	-0.18	-0.95	19	19.4899	18.775	58225
1779834900	19	0.28	1.50	18.77	19.3399	18.6677	121637
1779489300	18.72	-0.09	-0.48	18.87	18.895	18.64	51376
1779402900	18.81	0.15	0.80	18.47	18.86	17.96	101760
1779316500	18.66	0.32	1.74	18.34	18.795	18.3	76752
1779230100	18.34	0.02	0.11	18.2	18.54	18.09	63468
1779143700	18.32	0.33	1.83	18.09	18.5	17.99	95892
1778884500	17.99	-0.2	-1.10	18.1	18.24	17.95	67977
1778798100	18.19	0.06	0.33	18.2	18.465	18.0201	45967
1778711700	18.13	-0.11	-0.60	18.04	18.445	18.02	42786
1778625300	18.24	0.24	1.36	17.93	18.26	17.78	62414
1778538900	17.995	-0.53	-2.83	18.48	18.88	17.97	57785
1778279700	18.52	0.01	0.05	18.45	18.63	18.4	71147
1778193300	18.51	0.11	0.60	18.41	18.8622	18.38	87036
1778106900	18.4	0.13	0.71	18.37	18.46	18.22	67917
1778020500	18.27	0.29	1.61	18.07	18.3699	17.91	41070
1777934100	17.98	-0.36	-1.96	18.18	18.3129	17.94	49427
1777674900	18.34	0.23	1.27	18.14	18.44	17.96	40127
1777588500	18.11	-0.02	-0.11	17.95	18.25	17.95	46584
1777502100	18.13	-0.62	-3.31	18.58	18.85	18.05	82066
1777415700	18.75	0.19	1.02	18.64	18.99	18.3531	127842
1777329300	18.56	0.2	1.09	18.27	18.65	18.27	55246
1777070100	18.36	-0.16	-0.86	18.43	18.64	18.21	59382
1776983700	18.52	0.11	0.60	18.48	18.66	18.25	51264
1776897300	18.41	-0.19	-1.02	18.4	18.86	17.915	88652
1776810900	18.6	-0.49	-2.57	19.05	19.35	18.58	45201
1776724500	19.09	-0.07	-0.37	19.19	19.245	18.575	52416
1776465300	19.16	0.52	2.79	18.88	19.502	18.8	127947
1776378900	18.64	-0.17	-0.90	18.72	18.82	18.58	56638
1776292500	18.81	-0.09	-0.48	19	19.09	18.67	48987
1776206100	18.9	0.04	0.21	18.77	18.95	18.67	49527
1776119700	18.86	-0.06	-0.32	18.8	18.95	18.72	69316