Columbia Banking System Inc【COLB】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	0.498753117207	32.08	32.77	31.595	2906846	32.06083305	CS
4	2.505	8.42441567177	29.735	32.77	29.53	3242092	31.11671827	CS
12	3.42	11.866759195	28.82	32.77	28.485	2821710	30.00257546	CS
26	3.56	12.4128312413	28.68	32.77	25.675	2833590	29.43209665	CS
52	7	27.7337559429	25.24	32.77	22.77	3356699	27.58251072	CS
156	11.97	59.0527873705	20.27	32.85	17.075	2418476	24.90770143	CS
260	-4.79	-12.935457737	37.03	40.785	17.075	1930198	25.74025759	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
1783031700	31.72	-0.79	-2.43	32.63	32.77	31.595	3434868
1782945300	32.509999	0.46	1.44	32.2	32.72	31.935	3082332
1782858900	32.049999	0.06	0.19	31.92	32.259999	31.72	2470079
1782772500	31.99	-0.16	-0.50	32.08	32.21	31.72	2640104
1782513300	32.15	0.08	0.25	32.119999	32.259999	31.835	5394576
1782426900	32.07	0.54	1.71	31.58	32.25	31.3	2923501
1782340500	31.53	0.26	0.83	31.29	31.57	31.02	2354873
1782254100	31.27	0.4	1.30	30.8	31.32	30.72	2389182
1782167700	30.87	0.32	1.05	30.56	30.995	30.56	2685100
1781822100	30.55	0.5	1.66	30.31	30.63	30.13	6000321
1781735700	30.05	-0.83	-2.69	30.78	31.1	29.77	3700896
1781649300	30.88	-0.07	-0.23	31.155	31.78	30.83	2463208
1781562900	30.95	-0.36	-1.15	31.75	31.84	30.87	3584859
1781303700	31.31	0.49	1.59	31	31.46	30.95	2708458
1781217300	30.82	0.5	1.65	30.39	30.84	30.15	2407766
1781130900	30.32	0.17	0.56	30.15	30.71	30.13	2757110
1781044500	30.15	0.47	1.58	30	30.87	29.785	3140172
1780958100	29.68	0.02	0.07	29.735	29.99	29.53	4220253
1780698900	29.66	0.16	0.54	29.56	29.93	29.46	2248479
1780612500	29.5	0.91	3.18	28.87	29.575	28.87	2923412
1780526100	28.59	-0.59	-2.02	29.04	29.1	28.55	2763579
1780439700	29.18	0.18	0.62	29	29.48	28.945	2816908
1780353300	29	-0.64	-2.16	29.28	29.415	28.94	2461726
1780094100	29.64	0	0.00	29.27	29.805	29.0518	3481892
1780007700	29.64	-0.15	-0.50	29.7	29.73	29.32	2683918
1779921300	29.79	-0.28	-0.93	30.13	30.24	29.56	3201406
1779834900	30.07	0.34	1.14	29.96	30.23	29.695	2237420
1779489300	29.73	0.11	0.37	29.8	29.815	29.59	1438202
1779402900	29.62	-0.05	-0.17	29.57	29.645	29.185	2049544
1779316500	29.67	0.94	3.27	28.91	29.785	28.75	2297306
1779230100	28.73	-0.28	-0.97	28.95	29.04	28.54	2670997
1779143700	29.01	0.24	0.83	28.88	29.34	28.88	2480517
1778884500	28.77	-0.35	-1.20	29.12	29.215	28.485	3184213
1778798100	29.12	0.41	1.43	29.04	29.33	28.96	6210684
1778711700	28.71	-0.38	-1.31	29.07	29.11	28.545	2799375
1778625300	29.09	-0.33	-1.12	29.47	29.645	28.74	2839877
1778538900	29.42	-0.62	-2.06	30.11	30.25	29.35	2974926
1778279700	30.04	0.48	1.62	29.64	30.11	29.64	3399010
1778193300	29.56	-0.64	-2.12	30.24	30.46	29.455	2331489
1778106900	30.2	0.49	1.65	30.1	30.375	29.955	2667290
1778020500	29.71	0.64	2.20	29.13	29.825	29.07	2396379
1777934100	29.07	-0.49	-1.66	29.36	29.465	28.94	2583437
1777674900	29.56	-0.04	-0.14	29.61	29.98	29.28	1835318
1777588500	29.6	0.48	1.65	29.11	29.91	28.94	2396277
1777502100	29.12	-0.5	-1.69	29.59	29.68	28.905	2032134
1777415700	29.62	-0.23	-0.77	30.1	30.19	29.535	2351102
1777329300	29.85	0.63	2.16	29.25	29.955	29.25	2419698
1777070100	29.22	-0.43	-1.45	29.05	29.73	28.78	3183379
1776983700	29.65	0.65	2.24	29.13	29.8	28.97	3066340
1776897300	29	-0.09	-0.31	29.3	29.39	28.86	2767698
1776810900	29.09	-0.59	-1.99	29.68	29.98	29.035	1890374
1776724500	29.68	0.05	0.17	29.6	29.87	29.37	2243899
1776465300	29.63	0.66	2.28	29.4	30.11	29.37	2047183
1776378900	28.97	-0.13	-0.45	29.1	29.2825	28.86	1952196
1776292500	29.1	0.05	0.17	29.05	29.26	28.79	1527216
1776206100	29.05	-0.11	-0.38	28.96	29.28	28.92	1402958
1776119700	29.16	0.2	0.69	28.82	29.195	28.59	4222067
1775860500	28.96	-0.61	-2.06	29.4851	29.4851	28.94	1954348
1775774100	29.57	0.69	2.39	28.69	29.655	28.69	2750351
1775687700	28.88	1.2	4.34	28.56	29.23	28.59	4728567
1775601300	27.68	-0.36	-1.28	27.86	28.075	27.5	4435954
1775514900	28.04	0.31	1.12	27.715	28.135	27.58	2049891