Bankwell Financial Group Inc【BWFG】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	3.81	7.33538698498	51.94	56.3999	51.74	54849	54.66745595	CS
4	5.3	10.5054509415	50.45	56.3999	50.2	42764	52.83840791	CS
12	10.08	22.071381651	45.67	56.3999	45.11	42248	51.65937014	CS
26	7.53	15.6159270012	48.22	56.3999	44.85	39935	49.91075757	CS
52	20.46	57.9767639558	35.29	56.3999	33.8497	35375	46.61577105	CS
156	30.74	122.910835666	25.01	56.3999	22.47	20961	38.52891907	CS
260	26.8	92.573402418	28.95	56.3999	21.22	23415	34.72810012	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	55.75	0.44	0.80	55.73	56.3999	53.89	77407
1781044500	55.31	1.31	2.43	54.6	55.68	54.38	74853
1780958100	54	0.33	0.61	53.7	54.42	52.435	38771
1780698900	53.67	0.43	0.81	53.24	53.98	53.015	29693
1780612500	53.24	1.84	3.57	51.94	53.49	51.74	53520
1780526100	51.405	-1.31	-2.48	52.25	52.76	50.77	69420
1780439700	52.71	0.91	1.76	51.63	52.91	51.63	29806
1780353300	51.8	-0.52	-0.99	52.17	52.17	50.2701	73451
1780094100	52.32	-0.24	-0.46	52.31	52.88	52.17	25756
1780007700	52.56	-0.12	-0.23	52.56	52.92	51.74	37535
1779921300	52.68	0.19	0.36	52.6	53	52.285	22211
1779834900	52.49	0.4	0.77	52.41	52.825	52.09	32112
1779489300	52.09	-0.68	-1.29	52.87	53.03	51.64	47587
1779402900	52.77	0.78	1.50	51.8	52.84	51.495	45907
1779316500	51.99	0.72	1.40	51.21	52.12	51.21	24679
1779230100	51.27	-0.05	-0.10	51.31	51.65	51.06	22180
1779143700	51.32	0.77	1.51	50.86	52	50.61	52959
1778884500	50.555	-0.49	-0.95	50.88	50.8975	50.2	21210
1778798100	51.04	0.55	1.09	50.45	51.205	50.4	33455
1778711700	50.49	-0.17	-0.34	50.26	50.775	49.965	31767
1778625300	50.66	-0.69	-1.34	51.03	51.52	50.09	16862
1778538900	51.35	-1.01	-1.93	52.41	52.41	50.94	25851
1778279700	52.36	0.25	0.48	51.77	52.55	51.43	31941
1778193300	52.11	-0.23	-0.44	52.28	52.975	51.84	45185
1778106900	52.34	0.33	0.63	52.28	52.575	51.92	20152
1778020500	52.01	1.48	2.93	50.77	52.275	50.77	59295
1777934100	50.53	-1.63	-3.13	51.83	52.34	50.34	53711
1777674900	52.16	0.44	0.85	51.72	52.92	51.43	45941
1777588500	51.72	-0.81	-1.54	52	52.98	51.7	27655
1777502100	52.53	-0.66	-1.24	53.18	53.56	52.1525	56150
1777415700	53.19	1.52	2.94	51.95	53.26	51.67	62370
1777329300	51.67	1.11	2.20	50.56	51.97	50.56	48982
1777070100	50.56	0.19	0.38	50.37	50.64	49	66573
1776983700	50.37	0.94	1.90	49.6	50.645	46.92	58347
1776897300	49.43	-1.47	-2.89	50.96	51.38	47.5845	69478
1776810900	50.9	-2.1	-3.96	52.77	53	50.68	42897
1776724500	53	0.3	0.57	52.5	53.28	52.25	43925
1776465300	52.7	1.49	2.91	51.85	53.86	51.67	49446
1776378900	51.21	-1.24	-2.36	52.18	52.25	50.89	37321
1776292500	52.45	-0.19	-0.36	52.75	52.81	51.865	47924
1776206100	52.64	0.05	0.10	52.51	52.69	51.8	53299
1776119700	52.59	-0.31	-0.59	52.73	52.97	52.21	81989
1775860500	52.9	-0.51	-0.95	53.41	53.52	52.405	40711
1775774100	53.41	1.27	2.44	51.62	53.58	51.3125	54506
1775687700	52.14	1.43	2.82	52.25	52.85	51.505	57519
1775601300	50.71	0.84	1.68	49.6	50.72	49.2	105297
1775514900	49.87	0.45	0.91	49.33	50.2	45.11	19594
1775169300	49.42	0.12	0.24	48.66	49.765	48.05	24906
1775082900	49.3	0.78	1.61	48.42	49.79	48.38	33054
1774996500	48.52	0.53	1.10	48.57	49.045	47.51	24857
1774910100	47.99	0.5	1.05	47.89	47.99	47.3	21287
1774650900	47.49	-0.5	-1.04	46.73	47.99	46.65	49193
1774564500	47.99	0.07	0.15	47.84	48.58	47.5	19805
1774478100	47.92	0.17	0.36	48.25	48.35	46.5	25602
1774391700	47.75	0.34	0.72	47.35	48.2	46.91	22807
1774305300	47.41	0.94	2.02	47.15	49.19	46.77	31149
1774046100	46.47	0.09	0.19	46.45	46.55	45.59	15433
1773959700	46.38	0.64	1.40	45.67	46.91	45.19	15112
1773873300	45.74	-1.16	-2.47	46.58	47.415	45.44	35118
1773786900	46.9	-0.13	-0.28	47.26	48.035	46.36	29489
1773700500	47.03	0.2	0.43	47.05	48.26	46.88	33617
1773441300	46.83	-0.1	-0.21	47.49	47.49	46.105	39900
1773354900	46.93	0.21	0.45	46.53	47.25	45.89	41454
1773268500	46.72	-0.18	-0.38	45.95	47.4499	45.95	50722