ConnectOne Bancorp Inc【CNOB】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	-0.16	-0.491702519975	32.54	33	31.28	447568	32.01048709	CS
4	-0.025	-0.0771485881808	32.405	33.965	31.2	576269	32.77597418	CS
12	3.89	13.6539136539	28.49	33.965	27.86	413632	31.1166107	CS
26	6.33	24.2994241843	26.05	33.965	24.595	366447	29.17724222	CS
52	7.56	30.4593070105	24.82	33.965	22.065	327720	27.31622202	CS
156	16.16	99.6300863132	16.22	33.965	14.51	232058	24.63024947	CS
260	5.7032	21.3788760271	26.6768	37	13.11	204021	24.7420325	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
1783722900	32.38	0.32	1.00	31.97	32.435	31.89	414327
1783636500	32.06	0.66	2.10	31.7	32.21	31.625	507200
1783550100	31.4	-0.8	-2.48	32.06	32.07	31.28	560258
1783463700	32.2	-0.52	-1.59	32.78	33	32.159999	376787
1783377300	32.72	0.2	0.62	32.54	32.979999	32.365	346028
1783031700	32.52	-0.94	-2.81	33.66	33.9	31.2	621666
1782945300	33.46	0.02	0.06	33.32	33.965	33.17	655875
1782858900	33.439999	0.28	0.84	33.159999	33.5	32.939999	460246
1782772500	33.159999	-0.07	-0.21	33.29	33.29	32.9	522812
1782513300	33.229999	-0.06	-0.18	33.49	33.56	32.78	1948272
1782426900	33.29	-0.08	-0.24	33.29	33.66	33.159999	410726
1782340500	33.369999	0.29	0.88	33.11	33.479999	33.11	417255
1782254100	33.08	0.38	1.16	32.7	33.14	32.03	372007
1782167700	32.7	0.25	0.77	32.5	32.945	32.5	379292
1781822100	32.45	0.25	0.78	32.67	32.74	32.29	399060
1781735700	32.2	-0.34	-1.04	32.439999	33.1225	31.52	485030
1781649300	32.54	0.1	0.31	32.72	32.97	32.36	481718
1781562900	32.439999	-0.33	-0.99	32.95	33.119999	32.39	967683
1781303700	32.765	0.49	1.53	32.405	32.869999	32.27	460921
1781217300	32.27	0.32	1.00	32.17	32.38	31.71	407438
1781130900	31.95	0.25	0.79	31.89	32.38	31.6	460670
1781044500	31.7	0.55	1.77	31.34	32	31.085	403076
1780958100	31.15	0.49	1.60	30.83	31.33	30.83	435964
1780698900	30.66	0.06	0.20	30.6	30.92	30.535	312314
1780612500	30.6	1.27	4.33	29.76	30.69	29.715	300437
1780526100	29.33	-1.03	-3.39	30.22	30.29	29.31	285472
1780439700	30.36	0.69	2.33	29.51	30.43	29.49	408643
1780353300	29.67	-0.4	-1.33	29.87	29.92	29.43	394154
1780094100	30.07	0.13	0.43	29.88	30.275	29.72	429993
1780007700	29.94	0.09	0.30	29.85	29.95	29.48	172341
1779921300	29.85	-0.21	-0.70	29.83	30.4877	29.66	214322
1779834900	30.06	0.3	1.01	29.93	30.3944	29.76	329104
1779489300	29.76	-0.01	-0.03	29.89	30.05	29.64	204821
1779402900	29.77	-0.1	-0.33	29.6	29.9	28.8401	286590
1779316500	29.87	0.81	2.79	29.1	29.97	28.95	225264
1779230100	29.06	-0.19	-0.65	29.25	29.25	28.15	217813
1779143700	29.25	0.31	1.07	28.92	29.35	27.86	217339
1778884500	28.94	-0.65	-2.20	29.29	29.64	28.75	272926
1778798100	29.59	0.32	1.09	29.44	29.7799	29.43	279957
1778711700	29.27	-0.19	-0.64	29.23	29.55	29.11	324703
1778625300	29.46	-0.27	-0.91	29.79	29.79	28.87	272110
1778538900	29.73	-0.32	-1.06	30.1	30.25	29.54	396265
1778279700	30.05	0.14	0.47	29.89	30.15	29.61	304802
1778193300	29.91	-0.25	-0.83	30.17	30.435	29.855	341364
1778106900	30.16	0.08	0.27	30.29	30.65	30.02	278245
1778020500	30.08	0.63	2.14	29.65	30.15	29.6	461769
1777934100	29.45	0.08	0.27	29.24	29.94	29.115	414893
1777674900	29.37	0.15	0.51	29.22	29.57	28.935	281254
1777588500	29.22	0.18	0.62	28.83	29.57	28.7125	319100
1777502100	29.04	-0.72	-2.42	29.56	29.86	28.79	399212
1777415700	29.76	0.03	0.10	29.69	30.15	29.06	387862
1777329300	29.73	1.21	4.24	28.61	30.04	28.32	606639
1777070100	28.52	-0.41	-1.42	29.14	29.5	28.24	443003
1776983700	28.93	0.92	3.28	28.17	29.26	28.01	500041
1776897300	28.01	-0.06	-0.21	28.16	28.32	27.89	255021
1776810900	28.07	-0.86	-2.97	28.89	29.03	27.99	287229
1776724500	28.93	0.24	0.84	28.48	29.13	28.47	294687
1776465300	28.69	0.66	2.35	28.49	29.25	28.29	377259
1776378900	28.03	-0.37	-1.30	28.29	28.38	27.94	232632
1776292500	28.4	-0.07	-0.25	28.43	28.58	28.1	235776
1776206100	28.47	0.25	0.89	28.11	28.67	27.72	365504
1776119700	28.22	0.1	0.36	27.98	28.25	27.715	295030