Independent Bank Corporation【INDB】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	3.84	4.92813141684	77.92	82.22	77.9	248184	79.92722687	CS
4	5.02	6.54156893406	76.74	82.22	75.59	302394	78.54934529	CS
12	7.99	10.8309610953	73.77	82.22	72.66	326891	77.79890536	CS
26	5.51	7.2262295082	76.25	87	72	320144	78.16204033	CS
52	15.72	23.8037552998	66.04	87	57.01	332641	72.65086961	CS
156	30.61	59.843597263	51.15	87	44.08	294136	63.44936831	CS
260	1.08	1.33862171542	80.68	93.52	43.283	265228	68.09893471	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
1781130900	81.33	0.72	0.89	81.28	81.915	80.92	276760
1781044500	80.61	1.16	1.46	79.97	81.76	79.97	238424
1780958100	79.45	-0.12	-0.15	79.85	80.5	79.2023	183264
1780698900	79.57	0.83	1.05	78.74	80.03	78.74	217441
1780612500	78.74	2	2.61	77.92	79.2225	77.9	325032
1780526100	76.74	-2.38	-3.01	78.76	78.865	76.67	288118
1780439700	79.12	1.57	2.02	77.26	79.48	77.26	303703
1780353300	77.55	-1.53	-1.93	78.43	78.84	77.26	534556
1780094100	79.08	-0.01	-0.01	78.94	79.44	78.555	304293
1780007700	79.09	0.17	0.22	78.66	79.26	77.94	251721
1779921300	78.92	-0.99	-1.24	80.01	80.22	78.61	248739
1779834900	79.91	1.09	1.38	78.99	80.2	78.92	298308
1779489300	78.82	0.16	0.20	79.27	79.42	78.3292	380127
1779402900	78.66	-0.27	-0.34	78.5	78.96	77.66	298292
1779316500	78.93	1.45	1.87	77.67	79.405	77.43	367605
1779230100	77.48	-0.13	-0.17	77.61	77.76	76.71	233493
1779143700	77.61	1.57	2.06	76.49	77.73	76.49	384339
1778884500	76.04	-0.88	-1.14	77.16	77.99	75.59	332325
1778798100	76.92	0.75	0.98	76.74	77.57	76.65	278941
1778711700	76.17	-0.75	-0.98	76.55	77.23	76.05	345381
1778625300	76.92	0.21	0.27	76.96	77.22	75.39	297371
1778538900	76.71	-1.49	-1.91	78.54	78.6	76.565	455668
1778279700	78.2	-0.03	-0.04	78.21	78.945	78.05	224316
1778193300	78.23	-0.4	-0.50	78.76	79.315	77.76	327498
1778106900	78.625	0.72	0.93	78.48	79.455	78.155	257963
1778020500	77.9	0.74	0.96	77.31	78.475	77.12	355418
1777934100	77.16	-0.29	-0.37	77.45	77.82	76.57	348807
1777674900	77.45	-0.54	-0.69	77.99	78.77	77.44	268830
1777588500	77.99	0.94	1.22	76.57	78.86	76.5	355147
1777502100	77.05	-1.72	-2.18	78.45	78.955	76.97	322534
1777415700	78.77	0.67	0.86	78.61	79.32	78.46	320255
1777329300	78.1	0.35	0.45	77.75	79.18	77.75	553342
1777070100	77.75	-0.49	-0.63	78.04	78.35	77.2	365923
1776983700	78.24	-0.04	-0.05	78.66	79.37	77.5	395971
1776897300	78.28	0.61	0.79	77.99	79.0625	77.175	304949
1776810900	77.67	-1.56	-1.97	78.9	79.65	77.37	358161
1776724500	79.23	1.28	1.64	77.78	79.42	77.04	550295
1776465300	77.95	-0.46	-0.59	78.41	80.435	77.055	996133
1776378900	78.41	-1.02	-1.28	79.43	79.73	78.225	412463
1776292500	79.43	-0.61	-0.76	80.41	80.41	78.74	264269
1776206100	80.04	-0.32	-0.40	80.12	80.75	79.125	277900
1776119700	80.36	0.74	0.93	79.69	80.47	78.2	272037
1775860500	79.62	-1.63	-2.01	80.91	80.91	79.52	221147
1775774100	81.25	1.12	1.40	79.53	81.45	79.38	349747
1775687700	80.13	2.13	2.73	80.05	81	79.89	305188
1775601300	78	0.24	0.31	77.69	78.25	77.22	242796
1775514900	77.76	0.98	1.28	76.69	78.29	76.4	337021
1775169300	76.78	0.57	0.75	75.29	76.86	74.71	247945
1775082900	76.21	1	1.33	75.4	77.02	75.4	221143
1774996500	75.21	1.63	2.22	74.655	76.61	73.83	179815
1774910100	73.58	-0.15	-0.20	73.7	73.95	73.295	318799
1774650900	73.73	-1.34	-1.79	74.43	75.35	73.58	269656
1774564500	75.07	0.12	0.16	74.08	75.25	74.08	229391
1774478100	74.95	-0.06	-0.08	75.63	75.84	74.49	288994
1774391700	75.01	-0.13	-0.17	74.58	76.11	74.27	312989
1774305300	75.14	0.44	0.59	76.56	77.09	75.12	495269
1774046100	74.7	0.35	0.47	75.16	75.34	74.04	231249
1773959700	74.35	0.64	0.87	73.77	74.7	72.66	332391
1773873300	73.71	-0.71	-0.95	74.18	74.86	73.15	426808
1773786900	74.42	-0.36	-0.48	75.8	76.2	74.06	186257
1773700500	74.78	0.04	0.05	74.36	75.71	74.34	374107
1773441300	74.74	-0.34	-0.45	75.57	76.18	74.08	297308
1773354900	75.08	-0.25	-0.33	73.23	75.255	72.75	388957
1773268500	75.33	-1.12	-1.47	75.75	76.535	74.915	286282