Community Bancorp Inc【CMTV】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	0.18	0.468505986465	38.42	39.36	35.425	17543	36.35104124	CS
4	-1.8	-4.45544554455	40.4	40.72	35.425	17533	38.46084267	CS
12	1.615	4.36663512235	36.985	42.915	30.1101	30161	38.09800493	CS
26	7.35	23.52	31.25	42.915	29.525	23989	37.39618076	CS
52	7.35	23.52	31.25	42.915	29.525	23989	37.39618076	CS
156	7.35	23.52	31.25	42.915	29.525	23989	37.39618076	CS
260	7.35	23.52	31.25	42.915	29.525	23989	37.39618076	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	38.6	1.5	4.04	37.1	39.83	37.1	15994
1780612500	37.1	0.9	2.49	36.69	37.8998	36.2476	14839
1780526100	36.2	0.44	1.23	35.79	36.75	35.425	13928
1780439700	35.76	-1.03	-2.80	36.99	37.45	35.46	18912
1780353300	36.79	0.7	1.94	36.27	38.1	35.5	18026
1780094100	36.09	-2.03	-5.33	38.42	38.42	35.75	22008
1780007700	38.12	0.06	0.16	38.09	38.75	37.75	29448
1779921300	38.06	-0.74	-1.91	38.58	39.18	37.825	18192
1779834900	38.8	-1.31	-3.27	39.63	40.16	38.27	17534
1779489300	40.11	1.6	4.15	38.69	40.11	38.69	11438
1779402900	38.51	-1.79	-4.44	40.24	40.24	37.92	16836
1779316500	40.3	0.32	0.80	39.7	40.72	38.76	76749
1779230100	39.98	0.33	0.83	38.59	39.98	38.34	10793
1779143700	39.65	0.87	2.24	38.87	40.015	38.7801	11275
1778884500	38.78	-0.22	-0.56	38.49	39.22	37.92	5682
1778798100	39	0.54	1.40	38.63	39.2725	38.63	6490
1778711700	38.46	0.1	0.26	37.91	40.0387	37.91	6288
1778625300	38.36	0.29	0.76	37.29	39.495	37.29	13568
1778538900	38.07	-1.57	-3.96	39.35	40.38	37.56	14678
1778279700	39.64	-0.76	-1.88	40.4	40.4	39.64	6436
1778193300	40.4	0.61	1.53	39.66	41.0339	39.14	13635
1778106900	39.79	-0.69	-1.70	40.69	41	39.615	16816
1778020500	40.48	-0.66	-1.60	41.13	42.915	40.43	22128
1777934100	41.14	0.58	1.43	40.67	41.57	40.67	13640
1777674900	40.56	0.61	1.53	40.73	41.075	40.41	18453
1777588500	39.95	-0.93	-2.27	41.3	41.38	39.55	27720
1777502100	40.88	0.4	0.99	41.18	41.57	40.24	19284
1777415700	40.48	0.23	0.57	40.35	41.3279	40	25588
1777329300	40.25	0.95	2.42	40.28	40.28	39.825	12234
1777070100	39.3	-0.65	-1.63	40.43	40.43	39.15	18943
1776983700	39.95	1.21	3.12	38.95	40.75	38.0001	54748
1776897300	38.74	0.26	0.68	38.94	39.5	38.5	27142
1776810900	38.48	0.3	0.79	39	39	36.72	41215
1776724500	38.18	1.61	4.40	36.89	39.3499	36.59	47945
1776465300	36.57	1.32	3.74	36.44	38.25	35.245	45495
1776378900	35.25	-0.56	-1.56	36	36.3	35	33696
1776292500	35.81	2.06	6.10	34	36.06	33.225	52330
1776206100	33.75	0.94	2.86	32.59	34	32.2201	13386
1776119700	32.81	-1.87	-5.39	33.02	35	32.81	17708
1775860500	34.68	-0.47	-1.34	35.57	35.72	34.6	10560
1775774100	35.15	-0.75	-2.09	35.33	35.9	35.125	8712
1775687700	35.9	-0.19	-0.53	36.4	36.43	35.32	25172
1775601300	36.09	3.08	9.33	33.17	36.8	33.17	31421
1775514900	33.009999	-2.47	-6.96	35.4	36.2	32.985	15976
1775169300	35.48	1.65	4.88	33.27	36.17	33.27	12704
1775082900	33.83	2.73	8.78	30.84	35.6	30.5	29778
1774996500	31.1	-1.62	-4.95	30.93	32.74	30.1101	24136
1774910100	32.72	-0.9	-2.68	31.87	34.2	31.04	22908
1774650900	33.62	1.53	4.77	31.35	35.26	31.35	36205
1774564500	32.09	-3.27	-9.25	34.68	35.85	30.505	39619
1774478100	35.36	-1.48	-4.02	36.35	37.19	32.759999	70783
1774391700	36.84	-5.16	-12.29	40.662	41.1601	35.92	107013
1774305300	42	-0.39	-0.92	42.39	42.8	41.3501	80454
1774046100	42.39	1.43	3.49	40.46	42.39	39.66	65879
1773959700	40.96	0.96	2.40	39.23	40.97	39.23	99551
1773873300	40	0.42	1.06	39.29	40.1	39.29	81952
1773786900	39.58	0.09	0.23	39.96	39.96	37.08	57614
1773700500	39.49	0.51	1.31	38.99	39.98	38.39	35099
1773441300	38.98	1.05	2.77	36.985	39.15	36.985	38551
1773354900	37.93	0.56	1.50	39.49	39.49	37.45	35161
1773268500	37.37	4.43	13.45	32.74	37.37	32.7	36167
1773182100	32.939999	1.63	5.21	31.67	32.939999	31.175	31030
1773095700	31.31	0.81	2.66	29.86	31.725	29.85	45550
1772840100	30.5	0.3	0.99	30.2	30.5	30.2	4754