Coastal Financial Corporation【CCB】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	4.97	6.63817283291	74.87	80.5	74.625	156705	77.4972975	CS
4	10.91	15.8276512404	68.93	80.5	68.93	115782	73.82362887	CS
12	-1.07	-1.32245705104	80.91	87.33	66.5	141280	74.9218063	CS
26	-34.64	-30.2585604472	114.48	119.765	66.5	152590	82.50652059	CS
52	-20.72	-20.6046141607	100.56	120.05	66.5	135815	93.50561385	CS
156	42.08	111.440677966	37.76	120.05	35.67	94302	79.38495711	CS
260	51.03	177.125997917	28.81	120.05	26.8	75023	70.04441906	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
1782945300	79.84	2.33	3.01	77.72	80.23	77.255	111393
1782858900	77.51	0.56	0.73	77.23	78.09	76.67	86501
1782772500	76.95	-0.3	-0.39	77.42	77.53	75.85	102501
1782513300	77.25	0.7	0.91	76.65	78.51	75.59	359580
1782426900	76.55	1.68	2.24	74.87	77.2	74.625	123549
1782340500	74.87	1.26	1.71	74.21	75	74.0441	90921
1782254100	73.61	1.55	2.15	72.26	73.8	71.505	98276
1782167700	72.06	0.41	0.57	71.46	72.355	69.9	108040
1781822100	71.65	1.31	1.86	71.45	72.32	70.575	193364
1781735700	70.34	-1.64	-2.28	71.54	72.88	69.45	128037
1781649300	71.98	0.94	1.32	71.45	72	70.97	104418
1781562900	71.04	-2.49	-3.39	73.88	74.98	70.78	95930
1781303700	73.53	1.54	2.14	72.21	73.7	72.21	75737
1781217300	71.99	0.67	0.94	71.49	72.23	70.01	97597
1781130900	71.32	-0.43	-0.60	72.44	73.67	71.04	105081
1781044500	71.75	0.95	1.34	71.12	73.435	71.12	89700
1780958100	70.8	0.56	0.80	70.68	71.54	70.32	57481
1780698900	70.24	-0.04	-0.06	70.17	71.17	69.53	84726
1780612500	70.28	2.46	3.63	68.93	70.59	68.93	87035
1780526100	67.82	-2.85	-4.03	70.02	70.54	67.5	133679
1780439700	70.67	-0.67	-0.94	70.94	71.69	70.11	97617
1780353300	71.34	0.16	0.22	70.87	71.805	68.87	108801
1780094100	71.18	0.62	0.88	70.56	71.22	69.68	123795
1780007700	70.56	-0.25	-0.35	70.51	71.2	69.78	93333
1779921300	70.805	-0.47	-0.65	71.72	72.555	70.49	75212
1779834900	71.27	1.61	2.31	69.99	71.6725	69.81	209427
1779489300	69.66	-0.61	-0.87	70.43	70.99	69.59	121685
1779402900	70.27	-0.31	-0.44	70.09	70.875	69.04	150437
1779316500	70.58	1.68	2.44	69.38	70.8	68.16	157236
1779230100	68.9	-0.81	-1.16	69.66	70.26	68.67	95629
1779143700	69.71	1.3	1.90	68.38	70.39	68.17	119400
1778884500	68.41	-1.3	-1.86	69.47	69.875	68.04	108833
1778798100	69.71	1.49	2.18	68.63	70.2	68.63	169114
1778711700	68.225	-2.07	-2.94	69.41	69.85	66.5	238148
1778625300	70.29	-0.44	-0.62	70.73	70.98	67.92	192893
1778538900	70.73	-2.13	-2.92	72.86	73.37	70.27	260692
1778279700	72.86	-2	-2.67	74.7	75.66	72	168071
1778193300	74.86	-0.09	-0.12	75.07	75.865	74.44	162560
1778106900	74.95	0.21	0.28	74.86	75.93	74.2	198321
1778020500	74.74	1.1	1.50	73.8	75.31	73.59	126864
1777934100	73.635	-2.76	-3.61	75.395	78	73.35	175661
1777674900	76.39	0.77	1.02	75.62	76.645	74	197970
1777588500	75.62	-0.09	-0.12	75.01	76.79	75.01	210905
1777502100	75.71	-10.97	-12.66	83.01	83.5	74.38	551301
1777415700	86.68	3.4	4.08	83.68	87.33	83.28	175384
1777329300	83.28	1.01	1.23	82.06	84.32	82.06	80462
1777070100	82.27	-1.62	-1.93	83.88	83.88	81.955	90060
1776983700	83.89	2.11	2.58	81.78	83.91	81.215	91206
1776897300	81.78	-0.04	-0.05	82.4	83.255	81.14	98290
1776810900	81.82	-0.89	-1.07	82.71	83.86	81.015	155839
1776724500	82.705	-0.59	-0.70	82.92	84.7599	82.3	147771
1776465300	83.29	0.29	0.35	84.88	85.88	83	211564
1776378900	83	-0.29	-0.35	83.37	84.15	82.5	135385
1776292500	83.29	1.25	1.52	82.08	83.845	82.05	82315
1776206100	82.04	-0.35	-0.42	82.27	83.18	81.91	79648
1776119700	82.39	0.29	0.35	81.83	82.86	81.01	125984
1775860500	82.1	-0.62	-0.75	82.31	82.505	80.89	109630
1775774100	82.72	1.22	1.50	80.91	83.575	80.43	163250
1775687700	81.5	2.09	2.63	81	83.495	81	278327
1775601300	79.41	0.71	0.90	78.52	79.645	77.35	94441
1775514900	78.7	1.04	1.34	77.35	79.47	76.99	135856
1775169300	77.66	0.73	0.95	75	77.81	74.38	93814