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	1.75	5.9201623816	29.56	31.325	29.46	2954756	30.08208497	CS
4	2.19	7.5206043956	29.12	31.325	28.485	2708675	29.54644129	CS
12	4.94	18.7334091771	26.37	31.325	25.825	2700064	28.99733765	CS
26	1.98	6.75076713263	29.33	32.7	25.675	2678025	29.10106481	CS
52	7.68	32.5010579771	23.63	32.7	21.9	3308633	27.18648461	CS
156	8.39	36.6055846422	22.92	32.85	17.075	2384531	24.69347185	CS
260	-10.12	-24.4267439054	41.43	42.39	17.075	1898550	25.67737496	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169300	27.73	-0.19	-0.68	27.41	27.89	27.23	2328714
1775082900	27.92	0.49	1.79	27.65	28.245	27.565	2439613
1774996500	27.43	0.64	2.39	27.24	27.75	27.13	3729327
1774910100	26.79	0.09	0.34	26.81	27.08	26.57	2557011
1774650900	26.7	-0.76	-2.77	27.265	27.265	26.65	1959689
1774564500	27.46	-0.14	-0.51	27.435	27.6	27.26	1877870
1774478100	27.6	0.2	0.73	27.704	27.76	27.19	2302726
1774391700	27.4	0.53	1.97	26.71	27.52	26.61	2934203
1774305300	26.87	0.73	2.79	26.95	27.48	26.65	3488715
1774046100	26.14	-0.27	-1.02	26.37	26.46	25.825	2061596
1773959700	26.41	0.21	0.80	26	26.595	25.675	2649341
1773873300	26.2	-0.27	-1.02	26.41	26.6	26.155	2855618
1773786900	26.47	0.12	0.46	26.69	26.82	26.27	2611521
1773700500	26.35	0.12	0.46	26.62	26.83	26.3	1946297
1773441300	26.23	-0.19	-0.72	26.65	26.86	26.14	3077090