Community Trust Bancorp Inc【CTBI】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	-2.53	-3.41246290801	74.14	74.57	70.6	113809	72.2068852	CS
4	1.31	1.86344238976	70.3	74.57	67.45	136805	71.03985786	CS
12	5.81	8.82978723404	65.8	74.57	63.85	102930	68.17750598	CS
26	12.83	21.8271520925	58.78	74.57	56.85	93405	64.89864606	CS
52	15.69	28.0579399142	55.92	74.57	50.25	75963	61.28208041	CS
156	35.4	97.7630488815	36.21	74.57	33.48	59679	52.75178504	CS
260	31.86	80.1509433962	39.75	74.57	32.68	54993	48.82685692	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	70.94	-1.2	-1.66	72.09	72.14	70.6	97623
1783463700	72.14	-0.68	-0.93	73.01	73.89	72.055	128474
1783377300	72.82	0.07	0.10	72.51	73.745	72.335	111726
1783031700	72.75	-1.32	-1.78	74.14	74.57	72.27	117414
1782945300	74.07	1.71	2.36	72.36	74.52	72.36	116578
1782858900	72.36	0.12	0.17	72.24	72.74	71.66	87945
1782772500	72.24	-0.12	-0.17	72.06	72.4	71.425	94066
1782513300	72.36	0.94	1.32	71.75	73.22	71.08	501877
1782426900	71.42	0.48	0.68	70.66	71.565	70.41	151843
1782340500	70.94	0.86	1.23	70.23	71.31	69.83	108522
1782254100	70.08	1.12	1.62	68.93	70.21	68.86	103520
1782167700	68.96	0.61	0.89	68.35	69.52	68.35	97071
1781822100	68.35	0.27	0.40	69	69.6	67.95	200913
1781735700	68.08	-0.87	-1.26	68.62	69.69	67.45	172814
1781649300	68.95	0.13	0.19	69.12	70.085	68.68	98336
1781562900	68.82	-2.36	-3.32	70.71	70.95	68.71	77919
1781303700	71.18	1.08	1.54	70.24	71.28	69.89	100703
1781217300	70.1	-0.19	-0.27	70.3	71.08	69.75	102211
1781130900	70.29	1.15	1.66	69.54	70.4725	69.475	81028
1781044500	69.14	0.83	1.22	68.48	70.106806	68.48	87020
1780958100	68.31	0.73	1.08	67.65	68.72	67.65	70984
1780698900	67.58	0.07	0.10	67.16	68.31	67.16	64652
1780612500	67.51	2.12	3.24	66.269999	67.825	66.129999	83923
1780526100	65.39	-1.9	-2.82	66.959999	67.55	65.01	97788
1780439700	67.29	1.26	1.90	65.8	67.525	65.8	64970
1780353300	66.035	-0.83	-1.23	66.58	67.14	65.43	114414
1780094100	66.86	0.16	0.24	66.66	67.28	66.569999	91330
1780007700	66.7	-0.01	-0.01	66.59	66.76	65.769999	73345
1779921300	66.709999	-0.73	-1.08	67.52	68.48	66.42	111520
1779834900	67.44	0.74	1.11	66.86	68	65.894999	88103
1779489300	66.7	-0.3	-0.45	67.05	67.565	66.599999	78543
1779402900	67	0.71	1.07	65.81	67	65.269999	91050
1779316500	66.29	1.05	1.61	65.239999	66.629999	65.04	102192
1779230100	65.239999	-0.13	-0.20	65.03	65.59	64.537	77187
1779143700	65.37	1.35	2.11	64.05	65.489999	64.05	60807
1778884500	64.019999	-0.49	-0.75	64.3	64.56	63.85	93782
1778798100	64.504999	-0.02	-0.02	64.59	65.54	64.42	55504
1778711700	64.519999	-0.33	-0.51	64.5	64.97	64.015	64437
1778625300	64.849999	-0.26	-0.40	64.76	65.379999	63.8901	85278
1778538900	65.11	-1.21	-1.82	66.58	66.58	64.69	118235
1778279700	66.319999	0.01	0.02	66.31	66.879999	65.93	61807
1778193300	66.31	0.04	0.06	66.45	67.075	66.11	70256
1778106900	66.269999	0.36	0.55	66.43	67.26	65.144999	79631
1778020500	65.91	1.47	2.29	64.629999	66.185	64.629999	69576
1777934100	64.435	-1.37	-2.07	65.4	65.9	64.15	51536
1777674900	65.8	0.87	1.34	64.98	66.19	64.23	77240
1777588500	64.93	-0.12	-0.18	64.72	65.685	64.55	84398
1777502100	65.05	-1.41	-2.12	66.22	66.76	64.879999	91087
1777415700	66.459999	0.97	1.48	65.79	67.37	65.68	98960
1777329300	65.489999	0.34	0.52	65.15	65.974999	65.15	79825
1777070100	65.15	-0.4	-0.61	65.379999	65.95	64.76	141593
1776983700	65.55	0.97	1.50	64.739999	65.805	64.31	73253
1776897300	64.58	-0.52	-0.80	65.11	65.55	64.495	67283
1776810900	65.099999	-0.86	-1.30	65.959999	66.224999	65	95131
1776724500	65.959999	-1.08	-1.61	66.75	68.715	65.944999	105966
1776465300	67.04	2.19	3.38	65.68	68.5	65.495	170029
1776378900	64.849999	-1.3	-1.97	65.8	65.894999	64.194999	131100
1776292500	66.15	1.73	2.69	64.3	66.489999	64.3	138374
1776206100	64.42	-0.25	-0.39	64.56	64.87	64.01	76838
1776119700	64.67	0.04	0.06	64.4	64.79	63.845	83892
1775860500	64.629999	-0.91	-1.39	65.26	65.26	64	98004
1775774100	65.54	1.34	2.09	63.7	65.68	63.17	165168