Commerce Bancshares Inc【CBSH】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	-1.1	-2.09683568433	52.46	52.49	51.135	1064577	51.93685311	CS
4	-1.11	-2.11549456832	52.47	53.09	49.6219	1109466	51.77117831	CS
12	2.72	5.59210526316	48.64	53.09	46.98586	1193001	50.38848458	CS
26	0.71	1.4017769003	50.65	56.06	46.98586	1230373	51.83422853	CS
52	-11.08	-17.7450352338	62.44	66.345	46.98586	1072666	54.75973351	CS
156	1.33	2.65840495703	50.03	76.39	42.96	724235	55.82519643	CS
260	-26.06	-33.6605528287	77.42	78.16	42.96	600287	58.89581766	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
1780526100	51.36	-0.66	-1.27	51.83	52	51.075	1197811
1780439700	52.02	0.57	1.11	51.19	52.34	51.135	1351417
1780353300	51.45	-0.77	-1.47	51.8	52.14	51.33	1004760
1780094100	52.22	0.21	0.40	51.79	52.45	51.69	994918
1780007700	52.01	0.06	0.12	51.8	52.2199	51.465	1152893
1779921300	51.95	-0.46	-0.88	52.46	52.49	51.74	818895
1779834900	52.41	0.04	0.08	52.37	53	52.16	1055868
1779489300	52.37	0.18	0.34	52.24	52.5	51.97	954048
1779402900	52.19	-0.08	-0.15	52.03	52.57	49.6219	1198137
1779316500	52.27	0.49	0.95	51.81	52.64	51.43	1057681
1779230100	51.78	-0.13	-0.25	51.93	52.28	51.415	1011449
1779143700	51.91	0.96	1.88	51.08	52.035	51.04	1135714
1778884500	50.95	-0.09	-0.18	51.22	51.51	50.47	1384164
1778798100	51.04	0.72	1.43	50.73	51.48	50.73	990624
1778711700	50.32	-0.82	-1.60	50.89	51.17	50.16	1228440
1778625300	51.14	0.16	0.31	51.11	51.44	50.05	1119481
1778538900	50.98	-0.91	-1.75	51.98	52.09	50.745	1163211
1778279700	51.89	-0.59	-1.12	52.42	52.49	51.54	958909
1778193300	52.48	-0.05	-0.09	52.7	53	52.295	1134120
1778106900	52.525	0.39	0.76	52.47	53.09	52.41	1365120
1778020500	52.13	0.39	0.75	52.08	52.305	51.64	1058857
1777934100	51.74	-0.3	-0.57	51.62	52.34	51.62	1023528
1777674900	52.035	0	0.01	51.865	52.45	51.6	1152902
1777588500	52.03	0.8	1.56	50.93	52.21	50.91	1613737
1777502100	51.23	-0.74	-1.42	51.83	52.035	51.02	1044785
1777415700	51.97	0.95	1.86	51.69	52.18	51.23	1469439
1777329300	51.02	0.46	0.91	50.56	51.305	50.54	671712
1777070100	50.56	-1.01	-1.96	51.48	51.77	50.43	1027735
1776983700	51.57	0.97	1.92	50.85	51.82	50.68	1332711
1776897300	50.6	0.01	0.02	50.83	51	50.19	1346654
1776810900	50.59	-0.81	-1.58	51.32	51.79	50.012	2022234
1776724500	51.4	0.27	0.53	51.01	52.03	50.51	1431073
1776465300	51.13	0.68	1.35	50.89	51.705	50.28	2239589
1776378900	50.45	-0.24	-0.47	50.54	50.835	50.23	1326124
1776292500	50.69	0.01	0.02	50.72	51.01	50.31	965887
1776206100	50.68	-0.23	-0.45	50.62	50.99	50.35	1007113
1776119700	50.91	0.43	0.85	50.47	50.95	50.08	1181457
1775860500	50.48	-0.71	-1.39	51.01	51.0243	50.39	1057593
1775774100	51.19	0.39	0.77	50.51	51.44	50.48	847805
1775687700	50.8	0.83	1.66	51.27	51.365	50.72	1311207
1775601300	49.97	0	0.00	49.81	50.49	49.81	1114602
1775514900	49.97	0.09	0.18	49.66	50.2	49.53	806445
1775169300	49.88	0.6	1.22	49.09	49.94	48.74	864420
1775082900	49.28	0.08	0.16	49.26	49.88	49.21	878915
1774996500	49.2	0.98	2.03	48.82	49.67	48.4	866510
1774910100	48.22	0.15	0.31	48.2	48.66	48.02	830748
1774650900	48.07	-0.92	-1.88	48.71	48.71	48	822741
1774564500	48.99	0.45	0.93	48.37	49.04	48.37	767163
1774478100	48.54	0.1	0.21	48.78	49.13	47.93	788587
1774391700	48.44	0.34	0.71	47.66	48.96	47.63	1180265
1774305300	48.1	0.42	0.88	48.64	48.925	47.85	1384225
1774046100	47.68	0.1	0.21	47.55	47.96	47.33	4073308
1773959700	47.58	0.08	0.17	47.49	47.9	46.98586	1383248
1773873300	47.5	-0.32	-0.67	47.82	47.865	47.275	1529720
1773786900	47.82	-0.13	-0.27	48.44	49.18	47.58	964693
1773700500	47.95	0.3	0.63	48	48.5	47.86	1092752
1773441300	47.65	0.16	0.34	47.68	47.94	47.28	1131941
1773354900	47.49	-0.81	-1.68	47.7	48.08	47.38	1161846
1773268500	48.3	-0.59	-1.21	48.64	48.96	47.96	1339945
1773182100	48.89	-0.71	-1.43	49.47	50.09	48.8199	1676404
1773095700	49.6	-0.76	-1.51	50.2	50.2	48.575	1489182
1772840100	50.36	-1.15	-2.23	50.29	50.62	49.35	1233942
1772753700	51.51	-0.74	-1.42	51.93	52.18	51.255	971207
1772667300	52.25	0.64	1.24	51.7	52.325	51.52	1375605