Community West Bancshares New【CWBC】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	-0.45	-1.86954715413	24.07	24.46	23.601	248794	23.94703795	CS
4	-0.61	-2.51754023937	24.23	24.9999	23.13	219943	23.80110552	CS
12	1.2	5.35236396075	22.42	24.9999	22	201214	23.69170232	CS
26	0.12	0.510638297872	23.5	25.72	22	174442	23.67950479	CS
52	5.68	31.6610925307	17.94	25.72	17.56	121247	22.83866013	CS
156	11.87	101.021276596	11.75	25.72	11.5	64211	21.16648881	CS
260	11.22	90.4838709677	12.4	25.72	10.38	40704	20.75759453	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
1780526100	23.62	-0.53	-2.19	24.03	24.14	23.601	241278
1780439700	24.15	0.25	1.05	23.95	24.28	23.9	284843
1780353300	23.9	-0.11	-0.46	23.86	24.31	23.66	290351
1780094100	24.01	-0.04	-0.17	24	24.29	23.95	231598
1780007700	24.05	-0.07	-0.29	24.07	24.46	23.845	195901
1779921300	24.12	0.11	0.46	24.09	24.9999	24.005	202072
1779834900	24.01	0.2	0.84	23.86	24.345	23.86	456500
1779489300	23.81	0.07	0.29	23.83	24.175	23.8	223531
1779402900	23.74	0.1	0.42	23.59	23.89	23.4	172869
1779316500	23.64	0.37	1.59	23.31	23.9	23.2	144558
1779230100	23.27	-0.19	-0.81	23.39	23.57	23.25	231509
1779143700	23.46	0.26	1.12	23.25	23.63	23.25	144463
1778884500	23.2	-0.29	-1.23	23.44	23.55	23.13	141517
1778798100	23.49	0.14	0.60	23.57	23.99	23.425	107300
1778711700	23.35	-0.21	-0.89	23.43	23.635	23.3	151695
1778625300	23.56	-0.09	-0.38	23.57	23.76	23.24	255870
1778538900	23.65	-0.34	-1.42	24	24.16	23.58	218349
1778279700	23.99	-0.18	-0.74	24.05	24.25	23.85	191586
1778193300	24.17	0.04	0.17	24.23	24.57	24.17	293135
1778106900	24.13	0.36	1.51	23.98	24.245	23.98	294435
1778020500	23.77	0.31	1.32	23.57	23.92	23.52	161869
1777934100	23.46	-0.31	-1.30	23.65	23.77	23.3952	219174
1777674900	23.77	0.05	0.21	23.77	24.03	23.56	153267
1777588500	23.72	0.12	0.51	23.44	23.88	23.43	155769
1777502100	23.6	-0.49	-2.03	24.01	24.12	23.52	227776
1777415700	24.09	0.01	0.04	24.22	24.42	24.0601	346077
1777329300	24.08	-0.11	-0.45	24.3	24.35	23.9	275734
1777070100	24.19	0.24	1.00	24.21	24.76	24.06	500642
1776983700	23.95	-0.03	-0.13	23.98	24.475	23.82	330039
1776897300	23.98	-0.09	-0.37	24.07	24.22	23.86	180501
1776810900	24.07	-0.2	-0.82	24.25	24.435	24.02	146930
1776724500	24.27	-0.05	-0.21	24.37	24.645	24.25	216315
1776465300	24.32	0.38	1.59	24.2	24.925	24.2	404354
1776378900	23.94	-0.18	-0.75	24.07	24.19	23.93	136464
1776292500	24.12	-0.04	-0.17	24.2	24.24	23.9	187400
1776206100	24.16	0.01	0.04	24.19	24.28	23.97	200003
1776119700	24.15	0.24	1.00	24.16	24.3	23.925	274269
1775860500	23.91	-0.14	-0.58	24.06	24.15	23.84	111055
1775774100	24.05	0.35	1.48	23.56	24.2	23.5	221918
1775687700	23.7	0.48	2.07	24.18	24.18	23.64	248738
1775601300	23.22	-0.1	-0.43	23.22	23.425	23.17	228868
1775514900	23.32	0.15	0.65	23.35	23.375	23.08	195048
1775169300	23.17	-0.03	-0.13	23	23.34	22.81	168846
1775082900	23.2	-0.1	-0.43	23.26	23.65	23.04	208288
1774996500	23.3	0.53	2.33	23.03	23.44	22.845	224526
1774910100	22.77	0.14	0.62	22.82	22.93	22.6	109836
1774650900	22.63	-0.16	-0.70	22.6	22.76	22.54	65450
1774564500	22.79	-0.03	-0.13	22.72	22.87	22.67	120864
1774478100	22.82	-0.01	-0.04	23.12	23.19	22.71	95754
1774391700	22.83	0.1	0.44	22.54	23.095	22.53	134380
1774305300	22.73	0.38	1.70	22.805	23.06	22.7	168384
1774046100	22.35	-0.2	-0.89	22.58	22.73	22.24	129430
1773959700	22.55	0.34	1.53	22.335	22.71	22	105222
1773873300	22.21	-0.28	-1.24	22.32	22.67	22.1	129639
1773786900	22.49	-0.21	-0.93	22.8	23.13	22.46	121655
1773700500	22.7	0.16	0.71	22.71	22.97	22.68	87964
1773441300	22.54	-0.05	-0.22	22.78	22.985	22.34	97248
1773354900	22.59	0.02	0.09	22.42	22.63	22.05	107335
1773268500	22.57	-0.26	-1.14	22.63	22.93	22.47	81991
1773182100	22.83	0.06	0.26	22.67	23.25	22.655	98542
1773095700	22.77	-0.07	-0.31	22.71	22.93	22	115693
1772840100	22.84	-0.33	-1.42	22.68	22.99	22.5	132983
1772753700	23.17	-0.26	-1.11	23.2	23.4	22.89	112901
1772667300	23.43	0.12	0.51	23.31	23.71	23.27	203157