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	1.22	2.10780926054	57.88	59.27	57.53	1223112	58.26545234	CS
4	5.54	10.3435399552	53.56	59.27	53.56	1431518	56.14413868	CS
12	8.48	16.7522718293	50.62	59.27	49.6219	1275837	53.22778821	CS
26	5.47	10.1995151967	53.63	59.27	46.98586	1297205	52.39569033	CS
52	-5.46	-8.45724907063	64.56	66.345	46.98586	1134190	54.4496076	CS
156	11.31	23.6660389203	47.79	76.39	42.96	748110	55.97104522	CS
260	-13.21	-18.2685658968	72.31	76.39	42.96	617737	58.56924656	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
1783377300	58.74	0.71	1.22	58.33	58.93	58.1955	943561
1783031700	58.03	-0.71	-1.21	59.01	59.21	57.79	1276284
1782945300	58.74	0.99	1.71	57.75	58.91	57.53	1242766
1782858900	57.75	-0.34	-0.59	57.88	58.35	57.63	1429836
1782772500	58.09	0.3	0.52	57.99	58.43	57.535	1368223
1782513300	57.79	0.35	0.61	57.75	57.93	57.4	2302897
1782426900	57.44	0.82	1.45	56.54	57.765	56.5321	1227214
1782340500	56.62	0.66	1.18	55.96	56.78	55.54	1280526
1782254100	55.96	0.88	1.60	55.2	56.065	54.95	972232
1782167700	55.08	0.35	0.64	54.87	55.55	54.86	1088742
1781822100	54.73	0.01	0.02	55.04	55.495	54.55	2431886
1781735700	54.72	-0.53	-0.96	55.09	55.74	54.32	1750348
1781649300	55.25	0.53	0.97	54.99	55.52	54.85	1155818
1781562900	54.72	-1.1	-1.97	55.75	56	54.615	1342338
1781303700	55.82	0.74	1.34	55.39	55.865	55.255	1141323
1781217300	55.08	0.52	0.95	54.75	55.26	54.41	1066177
1781130900	54.56	0.68	1.26	54	54.905	53.94	1724124
1781044500	53.88	0.47	0.88	53.56	54.855	53.56	2023035
1780958100	53.41	0.36	0.68	53.05	53.72	53.05	1304426
1780698900	53.05	0.6	1.14	52.46	53.34	52.1	1435748
1780612500	52.45	1.09	2.12	52.06	52.75	51.945	1203487
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