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	-0.28	-0.763150722268	36.69	36.78	34.6	6624	35.73808786	CS
4	-0.36	-0.979059015502	36.77	37.135	34.6	6507	35.86845989	CS
12	3.16	9.5037593985	33.25	37.68	32.35	8136	34.59573573	CS
26	1.8	5.20080901474	34.61	37.68	30.84	7707	34.27917841	CS
52	6.59	22.0992622401	29.82	37.68	27.07	12270	30.80337499	CS
156	17.58	93.3616569304	18.83	37.68	15.015	11227	26.62219135	CS
260	12.72	53.6935415787	23.69	37.68	15.015	10442	25.384904	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
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
1775082900	34.3	0.61	1.81	34.01	34.94	34.01	14691
1774996500	33.69	-0.73	-2.12	34.82	34.82	33.69	2306
1774910100	34.42	1.31	3.96	33.17	34.42	33.17	5502
1774650900	33.11	0.12	0.36	32.729999	33.11	32.5	16839
1774564500	32.99	0.33	1.01	32.5	33	32.5	3356
1774478100	32.659999	0.12	0.37	33.04	33.055	32.56	5828
1774391700	32.54	-1.36	-4.01	33.479999	34.47	32.45	11016
1774305300	33.9	1.49	4.60	33.06	34.48	32.45	7543
1774046100	32.409999	-0.27	-0.83	32.81	33.5	32.409999	22612
1773959700	32.68	0.14	0.43	32.5	33.15	32.35	9822
1773873300	32.54	-0.68	-2.05	33	33.009999	32.5	12828
1773786900	33.22	-0.27	-0.81	33.59	33.9	33.21	5017
1773700500	33.49	0.32	0.96	33.25	33.615	33.119999	3962
1773441300	33.17	0.44	1.34	32.99	34.09	32.5	5985
1773354900	32.729999	0.04	0.12	32.5	33.009999	32.5	4699
1773268500	32.689999	0.04	0.12	32.5	32.689999	32.5	3002
1773182100	32.65	-0.91	-2.71	33.17	33.39	32.65	3397
1773095700	33.56	0.71	2.16	32.5	33.56	32.5	5553