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	-1.54	-3.78657487091	40.67	41.03	35.605	155385	39.35548984	CS
4	2.44	6.6503134369	36.69	41.51	35.605	58782	39.55547634	CS
12	3.8	10.7557316728	35.33	42.915	32.2201	34122	39.01346093	CS
26	7.88	25.216	31.25	42.915	29.525	33473	38.52094743	CS
52	7.88	25.216	31.25	42.915	29.525	33473	38.52094743	CS
156	7.88	25.216	31.25	42.915	29.525	33473	38.52094743	CS
260	7.88	25.216	31.25	42.915	29.525	33473	38.52094743	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
1783031700	39.13	0	0.00	39	39.995	38.29	27124
1782945300	39.13	0.03	0.08	38.96	39.74	38.29	18745
1782858900	39.1	0.35	0.90	39.18	39.515	38.06	31928
1782772500	38.75	-0.77	-1.95	38.61	39.22	35.605	35118
1782513300	39.52	2.41	6.49	37.11	40.22	36.86	657916
1782426900	37.11	-3.07	-7.64	40.67	41.03	37.11	33216
1782340500	40.18	-0.44	-1.08	40.83	41.29	39.54	33475
1782254100	40.62	0.36	0.89	39.75	41	39.75	40057
1782167700	40.26	-0.99	-2.40	40.84	41.51	39.385	29227
1781822100	41.25	1.59	4.01	39.81	41.42	39.06	50760
1781735700	39.66	0.15	0.38	39.7	41.43	37.96	18345
1781649300	39.51	0.72	1.86	39.4	41.49	39.3	26484
1781562900	38.79	-1.85	-4.55	40.28	40.28	38.07	12689
1781303700	40.64	0.08	0.20	39.89	41.11	39.3	14882
1781217300	40.56	0.04	0.10	40.32	40.975	38.485	24153
1781130900	40.52	0.79	1.99	39.49	41.31	39	21029
1781044500	39.73	1.31	3.41	37.91	39.84	37.91	21687
1780958100	38.42	-0.18	-0.47	38.31	39.99	37.47	16319
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