Hawthorn Bancshares Inc【HWBK】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	-0.19	-0.479555779909	39.62	40.36	37.48	35219	39.91155939	CS
4	4.62	13.272048262	34.81	40.36	34.6	17603	38.93498882	CS
12	5.27	15.4274004684	34.16	40.36	32.9	11263	37.08719571	CS
26	4.54	13.0123244483	34.89	40.36	30.84	9004	35.61420131	CS
52	10.3	35.3587366976	29.13	40.36	28.1	9395	33.36781097	CS
156	21.4	118.691070438	18.03	40.36	15.015	11540	27.23536649	CS
260	16.45	71.5839860748	22.98	40.36	15.015	9800	26.06381739	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
1782945300	39.99	0.69	1.76	39.5	40.36	38.745	20880
1782858900	39.3	0.63	1.63	38.4	39.36	37.48	18558
1782772500	38.67	-1.56	-3.88	40	40	38.335	15967
1782513300	40.23	1.03	2.63	39.52	40.23	38.89	112052
1782426900	39.2	-0.17	-0.43	39.62	39.62	38.57	8638
1782340500	39.37	-0.5	-1.25	40.2	40.2	39.2	14748
1782254100	39.87	1.69	4.43	38.36	40.04	38.31	9955
1782167700	38.18	-0.96	-2.45	39.2	39.2	38.18	8572
1781822100	39.14	1.05	2.76	38.75	39.14	36.87	26286
1781735700	38.09	1.92	5.31	36.1	39.3699	35.74	34569
1781649300	36.17	-0.81	-2.19	37.03	37.6	35.75	6529
1781562900	36.98	-0.72	-1.91	37.49	37.68	36.2213	4566
1781303700	37.7	0.84	2.28	36.76	37.7	36.76	4429
1781217300	36.86	-0.14	-0.38	37	37.285	36.0009	8877
1781130900	37	0.85	2.35	36.15	37	36.15	9428
1781044500	36.15	0.33	0.92	35.24	36.94	34.8502	15843
1780958100	35.82	-0.59	-1.62	36.01	36.01	35.475	5611
1780698900	36.41	1.01	2.85	35.2	36.47	35.2	4881
1780612500	35.4	0.6	1.72	34.81	35.4	34.6	4063
1780526100	34.8	-1.5	-4.13	36.22	36.22	34.8	11066
1780439700	36.3	-0.18	-0.49	35.99	36.33	35.53	6953
1780353300	36.48	-0.21	-0.57	36.69	36.78	36.21	6157
1780094100	36.69	-0.22	-0.60	36.66	36.69	35.8316	5467
1780007700	36.91	-0.03	-0.08	36.65	36.91	36.605	5322
1779921300	36.94	0.64	1.76	36.15	36.94	36	4083
1779834900	36.3	0.95	2.69	35.61	36.3	35.61	4570
1779489300	35.35	0.25	0.71	35.33	35.5844	35.27	4677
1779402900	35.1	0.03	0.09	34.66	35.3236	34.66	8759
1779316500	35.07	-0.41	-1.16	35.3	35.91	34.95	11793
1779230100	35.48	-0.23	-0.64	35.3	35.6	35.3	3925
1779143700	35.71	0.45	1.28	35.26	35.71	35.225	3952
1778884500	35.26	-1.29	-3.53	36.5	36.78	35.26	10483
1778798100	36.55	0.04	0.11	36.48	37.05	36.2913	6288
1778711700	36.51	0.23	0.63	36.26	36.68	36.26	7059
1778625300	36.28	-0.05	-0.14	36.27	37.135	36.26	6016
1778538900	36.33	-0.49	-1.33	36.77	36.8199	36.26	8120
1778279700	36.82	-0.18	-0.49	36.73	37.68	36.26	8494
1778193300	37	0.75	2.07	36.25	37	36.25	11258
1778106900	36.25	2.15	6.30	34.65	36.775	34.5001	32030
1778020500	34.1	0.14	0.41	33.91	34.9299	33.31	6676
1777934100	33.96	0.46	1.37	33.27	33.96	33.27	9245
1777674900	33.5	-0.12	-0.36	33.42	34	33.2	15876
1777588500	33.62	-0.07	-0.21	33.159999	34.345	32.993899	15004
1777502100	33.69	-0.88	-2.55	34.16	34.16	32.9	8498
1777415700	34.57	0.58	1.71	34.17	34.91	34.05	5436
1777329300	33.99	-0.46	-1.34	34.12	34.605	33.99	5352
1777070100	34.45	-0.4	-1.15	34.29	34.45	33.82	4358
1776983700	34.85	1.01	2.98	33.54	34.85	33.54	5060
1776897300	33.84	0.45	1.35	33.33	33.84	33.2	6771
1776810900	33.39	-0.53	-1.56	33.9	33.95	33.21	5279
1776724500	33.92	-1.34	-3.80	35.26	35.31	33.6	11686
1776465300	35.26	1.25	3.68	34.19	35.26	34.19	14015
1776378900	34.01	-0.12	-0.35	33.8	34.07	32.979999	8876
1776292500	34.13	-0.1	-0.29	34.03	34.17	33.69	6347
1776206100	34.23	-0.38	-1.10	34.51	34.6	33.99	6325
1776119700	34.61	-0.31	-0.89	34.84	34.93	34.2	4388
1775860500	34.92	0	0.00	34.79	34.92	34.16	5269
1775774100	34.92	0.37	1.07	34.16	34.92	33.785	7881
1775687700	34.55	1.65	5.02	33.549999	34.63	33.549999	8347
1775601300	32.9	0.05	0.15	32.74	33.25	32.74	11970
1775514900	32.85	-0.95	-2.81	33.89	34.5799	32.85	7315
1775169300	33.8	-0.5	-1.46	34.02	34.66	33.31	13106