Independent Bank Corporation【IBCP】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	0.53	1.55607751028	34.06	34.66	33.165	134787	33.94932853	CS
4	0.64	1.88512518409	33.95	39.165	32.45	136897	33.752264	CS
12	1.22	3.65597842373	33.37	39.165	31.75	183822	33.43219905	CS
26	0.81	2.39786856128	33.78	39.165	31.75	161753	34.05599075	CS
52	3.51	11.2934362934	31.08	39.165	29.63	131046	33.18025182	CS
156	16.89	95.4237288136	17.7	40.32	16.45	103632	30.34980353	CS
260	11.36	48.9022815325	23.23	40.32	14.9	97790	27.06289284	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
1780612500	34.2	1.01	3.04	33.6	34.335	33.6	153052
1780526100	33.189999	-1.07	-3.12	34.07	34.08	33.165	117845
1780439700	34.26	0.49	1.45	33.6	34.49	33.43	143298
1780353300	33.77	-0.55	-1.60	34.13	34.37	33.54	163055
1780094100	34.32	0.18	0.53	34.06	34.46	34.06	96687
1780007700	34.14	0.01	0.03	33.96	34.21	33.509999	92920
1779921300	34.13	-0.23	-0.67	34.51	39.165	33.95	120401
1779834900	34.36	0.46	1.36	34.01	34.58	33.92	96971
1779489300	33.9	-0.13	-0.38	34.15	34.25	33.7	85816
1779402900	34.03	0.4	1.19	33.42	34.075	32.884999	109983
1779316500	33.63	0.46	1.39	33.2	33.84	33.03	111575
1779230100	33.17	-0.32	-0.96	33.259999	33.4799	32.99	119759
1779143700	33.49	0.77	2.35	32.82	33.52	32.545	174435
1778884500	32.72	-0.59	-1.77	33.27	33.42	32.45	128222
1778798100	33.31	0.14	0.42	33.43	33.71	33.235	147745
1778711700	33.17	-0.38	-1.13	33.49	33.83	32.92	160616
1778625300	33.549999	-0.13	-0.39	33.549999	33.7199	33.049999	182900
1778538900	33.68	-0.85	-2.46	34.49	34.49	33.57	196403
1778279700	34.53	0.58	1.71	33.95	34.59	33.83	199368
1778193300	33.95	0.14	0.41	33.9	34.2851	33.9	219853
1778106900	33.81	0.29	0.87	33.73	34.17	33.62	117324
1778020500	33.52	0.48	1.45	33.09	33.53	32.83	218923
1777934100	33.04	-0.57	-1.70	33.33	33.534999	32.71	181129
1777674900	33.61	0.4	1.20	33.299999	33.785	32.705	269391
1777588500	33.21	-0.21	-0.63	33.119999	33.755	33.119999	167673
1777502100	33.42	-0.76	-2.22	34	34.085	33.174999	157593
1777415700	34.18	0.67	2.00	33.409999	34.41	33.409999	172244
1777329300	33.509999	0.08	0.24	33.36	34.04	33.325	146495
1777070100	33.43	0.13	0.39	33.2	34.04	32.759999	195016
1776983700	33.299999	-0.33	-0.98	33.8	34.84	33.165	149104
1776897300	33.63	0.12	0.36	33.65	34	33.21	119363
1776810900	33.509999	-0.88	-2.56	34.34	34.59	33.479999	122753
1776724500	34.39	-0.4	-1.15	34.67	35.32	34.2	110461
1776465300	34.79	0.79	2.32	34.39	35.4	34.39	194055
1776378900	34	-0.36	-1.05	34.25	34.335	33.91	174141
1776292500	34.36	-0.38	-1.09	34.69	34.9	34.2	129553
1776206100	34.74	-0.05	-0.14	35	35.28	34.36	125488
1776119700	34.79	0.12	0.35	34.54	34.835	34.2	119071
1775860500	34.67	-0.32	-0.91	34.89	35.13	34.36	114085
1775774100	34.99	0.52	1.51	34.21	35.025	34.12	322779
1775687700	34.47	0.61	1.80	35.07	35.07	34.25	176060
1775601300	33.86	0.08	0.24	33.71	34.02	33.46	167226
1775514900	33.78	0.17	0.51	33.46	33.89	33.369999	137776
1775169300	33.61	0.02	0.06	33.09	33.62	32.96	138217
1775082900	33.59	0.29	0.87	33.299999	33.94	33.299999	196926
1774996500	33.299999	0.55	1.68	33.22	33.4	32.729999	174559
1774910100	32.75	0.34	1.05	32.6	32.869999	32.314999	278164
1774650900	32.409999	-0.27	-0.83	32.53	32.82	32.134999	272262
1774564500	32.68	-0.02	-0.06	32.5	32.74	32.38	193939
1774478100	32.7	-0.11	-0.34	33.15	33.28	32.479999	302001
1774391700	32.81	-0.03	-0.09	32.58	33.335	32.58	336368
1774305300	32.84	0.86	2.69	32.799999	33.409999	32.159999	252037
1774046100	31.98	-0.86	-2.60	32.979999	33.119999	31.85	990357
1773959700	32.835	0.24	0.75	32.47	33.049999	31.75	327390
1773873300	32.59	-0.54	-1.63	32.93	33.09	32.56	136146
1773786900	33.13	-0.39	-1.16	33.68	34.2	33.119999	122808
1773700500	33.52	0.25	0.75	33.57	33.79	32.835	156816
1773441300	33.27	0.15	0.45	33.369999	33.735	32.77	175072
1773354900	33.119999	0.06	0.18	32.54	33.159999	32.2	125724
1773268500	33.06	-0.77	-2.26	33.68	34.04	32.835	122776
1773182100	33.825	-0.01	-0.01	33.69	34.53	33.439999	165601
1773095700	33.83	-0.4	-1.17	33.71	33.95	32.775	181861
1772840100	34.23	-0.53	-1.52	33.96	34.35	33.439999	145526
1772753700	34.76	-0.61	-1.72	35.12	35.31	34.53	116700