Capital Bancorp Inc【CBNK】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	-0.43	-1.27596439169	33.7	34.52	32.735	91899	33.45246857	CS
4	2.12	6.80577849117	31.15	34.52	30.7	72478	32.71577205	CS
12	4.37	15.1211072664	28.9	34.52	28.64	73278	31.46304617	CS
26	3.38	11.3081298093	29.89	34.52	27.78	61399	30.75398299	CS
52	2.21	7.11526078558	31.06	36.4	26.4001	59352	31.1730626	CS
156	14.26	75.0131509732	19.01	36.4	17.66	41954	28.51739096	CS
260	12.82	62.6894865526	20.45	36.4	15.32	34109	26.94672626	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	33.27	0.1	0.30	33.59	34.4	32.68	83739
1781735700	33.17	-0.2	-0.60	33.369999	33.97	32.735	162885
1781649300	33.369999	0.13	0.39	33.52	33.74	33.11	72371
1781562900	33.24	-0.83	-2.44	34.35	34.52	33.09	67879
1781303700	34.07	0.4	1.19	33.8	34.18	33.405	80969
1781217300	33.67	0.16	0.48	33.7	34	33.185	75389
1781130900	33.509999	0.29	0.87	33.35	33.99	33.185	96251
1781044500	33.22	0.44	1.34	32.99	33.74	32.88	75239
1780958100	32.78	0.12	0.37	32.83	33.14	32.005	89769
1780698900	32.659999	0.07	0.21	32.5	33.11	32.384999	92466
1780612500	32.59	1.11	3.53	31.87	32.619999	31.78	88818
1780526100	31.48	-0.8	-2.48	32.04	32.479999	31.32	63419
1780439700	32.28	0.65	2.06	31.46	32.39	31.46	66295
1780353300	31.63	-0.29	-0.91	31.76	32.13	31.45	62167
1780094100	31.92	-0.07	-0.22	31.94	32.5	31.48	48184
1780007700	31.99	0.12	0.38	31.91	32.055	31.465	35984
1779921300	31.87	0.08	0.25	31.98	32.4499	31.73	37108
1779834900	31.79	0.32	1.02	31.59	32.049999	31.225	81519
1779489300	31.47	-0.08	-0.25	31.67	31.99	30.8544	32124
1779402900	31.55	0.3	0.96	31.15	31.55	30.7	48239
1779316500	31.25	0.63	2.06	30.66	31.67	30.66	96233
1779230100	30.62	-0.08	-0.26	30.59	30.8968	30.33	84059
1779143700	30.7	0.7	2.33	29.98	30.8	29.98	55249
1778884500	30	-0.33	-1.09	30.17	30.325	29.93	49326
1778798100	30.33	0.23	0.76	30.07	30.53	30.06	37979
1778711700	30.1	-0.54	-1.76	30.47	30.69	30.05	41987
1778625300	30.64	-0.17	-0.55	30.61	30.78	30.37	62023
1778538900	30.81	-0.74	-2.35	31.36	31.42	30.7	60961
1778279700	31.55	0.02	0.06	31.49	31.765	31.36	31289
1778193300	31.53	-0.08	-0.25	31.79	31.94	31.49	33403
1778106900	31.61	0.27	0.86	31.51	32.005	31.4	64760
1778020500	31.34	0.54	1.75	30.81	31.57	30.77	66135
1777934100	30.8	-0.81	-2.56	31.46	31.62	30.665	73924
1777674900	31.61	0.12	0.38	31.68	32.04	31.2	59452
1777588500	31.49	0.25	0.80	31.08	31.76	30.805	110525
1777502100	31.24	0.87	2.86	30.6	31.35	30.4	83996
1777415700	30.37	-1.45	-4.56	31.39	31.39	30.08	63667
1777329300	31.82	0.45	1.43	31.21	31.85	31.06	51874
1777070100	31.37	-0.07	-0.22	31.3	31.59	31.19	32175
1776983700	31.44	-0.08	-0.25	31.46	31.72	31.42	30522
1776897300	31.52	-0.07	-0.22	31.59	31.99	31.34	83178
1776810900	31.59	-1.02	-3.13	32.45	32.78	31.44	70902
1776724500	32.61	-0.03	-0.09	32.53	32.93	32.39	43860
1776465300	32.64	0.9	2.84	32.189999	33.14	31.97	61406
1776378900	31.74	-0.16	-0.50	31.81	32	31.565	93013
1776292500	31.9	-0.01	-0.03	31.83	31.98	31.41	50384
1776206100	31.91	0.25	0.79	31.58	31.99	31.055	64440
1776119700	31.66	0.09	0.29	31.46	31.84	31.19	74236
1775860500	31.57	-0.27	-0.85	31.635	31.99	31.19	79472
1775774100	31.84	0.37	1.18	31.22	31.95	31.11	102135
1775687700	31.47	0.82	2.68	31.595	31.595	31.08	41377
1775601300	30.65	0.31	1.02	30.29	30.76	30.05	133500
1775514900	30.34	0.02	0.07	30.34	30.71	29.755	186963
1775169300	30.32	0.16	0.53	29.87	30.44	29.62	47634
1775082900	30.16	0.42	1.41	29.74	30.34	29.64	48601
1774996500	29.74	0.17	0.57	29.83	30.08	29.55	63245
1774910100	29.57	0.61	2.11	29.27	30.19	29.05	129999
1774650900	28.96	-0.35	-1.19	29.19	29.435	28.64	118784
1774564500	29.31	0.21	0.72	28.93	29.56	28.93	189807
1774478100	29.1	-0.33	-1.12	29.98	29.98	28.33	73646
1774391700	29.43	-0.07	-0.24	29.12	29.71	28.95	42869
1774305300	29.5	0.78	2.72	29.22	30	28.88	82200