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	0.28	0.870376126826	32.17	33.1225	31.52	560558	32.44438829	CS
4	2.85	9.62837837838	29.6	33.1225	28.8401	391615	31.21500133	CS
12	6.345	24.3056885654	26.105	33.1225	25.99	355075	29.57458912	CS
26	4.42	15.7688191224	28.03	33.1225	24.595	323524	28.26686331	CS
52	10.59	48.4446477585	21.86	33.1225	21.79	309554	26.54002654	CS
156	15.47	91.1071849234	16.98	33.1225	14.51	226047	24.05118003	CS
260	5.94	22.4066390041	26.51	37	13.11	199005	24.48337573	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
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	204921
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	28.47	28.58	28.1	238033
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
1775860500	28.12	-0.13	-0.46	28.23	28.23	27.66	373835
1775774100	28.25	-0.14	-0.49	28.15	28.62	28.15	585229
1775687700	28.39	0.94	3.42	28.19	28.59	28.14	421287
1775601300	27.45	0.13	0.48	27.15	27.51	27.015	355950
1775514900	27.32	0.29	1.07	26.88	27.43	26.88	314251
1775169300	27.03	0.1	0.37	26.45	27.06	26.19	394447
1775082900	26.93	0.16	0.60	26.9	27.41	26.9	260781
1774996500	26.77	0.45	1.71	26.7	27.06	26.43	311780
1774910100	26.32	0.29	1.11	26.36	26.45	26.08	276235
1774650900	26.03	-0.46	-1.74	26.26	26.44	25.99	309416
1774564500	26.49	0.22	0.84	26.02	26.53	25.87	270267
1774478100	26.27	-0.08	-0.30	26.74	26.76	26.01	247807
1774391700	26.35	-0.37	-1.38	26.4	26.93	26.35	330258
1774305300	26.72	0.77	2.97	26.64	27.16	26.29	491683