Midland States Bancorp Inc【MSBI】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	0.24	0.797077382929	30.11	31.675	30.09	285735	31.10659801	CS
4	2.5	8.97666068223	27.85	31.675	27.685	192182	30.09773747	CS
12	6.3	26.1954261954	24.05	31.675	22.91	167237	27.53718155	CS
26	9.13	43.0254476909	21.22	31.675	19.93	155607	25.02586906	CS
52	12.25	67.679558011	18.1	31.675	14.24	153921	21.47930998	CS
156	10.44	52.4359618282	19.91	31.675	14.24	107737	21.57655095	CS
260	3.82	14.3987938183	26.53	31.675	14.24	95135	22.7473728	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
1783031700	30.35	-1.02	-3.25	31.45	31.565	30.035	142607
1782945300	31.37	0.23	0.74	30.98	31.675	30.79	151936
1782858900	31.14	0.03	0.10	30.96	31.32	30.86	142650
1782772500	31.11	-0.11	-0.35	31.47	31.47	30.28	169657
1782513300	31.22	0.71	2.33	30.7	31.485	30.345	746400
1782426900	30.51	0.32	1.06	30.11	30.545	30.09	217912
1782340500	30.19	-0.01	-0.03	30.18	30.51	30.0165	191760
1782254100	30.2	0.68	2.30	29.45	30.22	29.265	228144
1782167700	29.52	0.09	0.31	29.43	30.135	29.205	172751
1781822100	29.43	0.31	1.06	29.84	29.85	29.15	290147
1781735700	29.12	-0.46	-1.56	29.49	30.02	28.7704	202478
1781649300	29.58	0.09	0.31	29.5	30.17	29.19	140043
1781562900	29.49	-0.67	-2.22	30.33	30.34	29.38	126699
1781303700	30.16	0.53	1.79	29.8	30.29	29.8	110918
1781217300	29.63	0.17	0.58	29.5	29.85	29.09	138528
1781130900	29.46	0.57	1.97	29	29.49	28.5	127303
1781044500	28.89	0.13	0.45	28.97	29.54	28.75	145860
1780958100	28.76	0.23	0.81	28.74	28.93	28.3601	90497
1780698900	28.53	0.01	0.04	28.38	28.8	28.32	147816
1780612500	28.52	1.03	3.75	27.85	28.6328	27.685	109841
1780526100	27.49	-0.41	-1.47	27.67	27.765	27.43	167955
1780439700	27.9	0.41	1.49	27.49	28.2	27.34	134892
1780353300	27.49	-0.31	-1.12	27.7	27.72	27.07	133241
1780094100	27.8	0.05	0.18	27.67	28.04	27.63	75826
1780007700	27.75	-0.06	-0.22	27.81	27.86	27.515	94036
1779921300	27.81	-0.33	-1.17	28.29	28.8	27.68	107746
1779834900	28.14	0.51	1.85	27.68	28.24	27.68	141585
1779489300	27.63	0.05	0.18	27.63	28	27.575	128976
1779402900	27.58	0.12	0.44	27.2	27.65	26.92	143725
1779316500	27.46	0.9	3.39	26.59	27.5	26.3777	130209
1779230100	26.56	-0.13	-0.49	26.58	26.76	26.33	185948
1779143700	26.69	0.14	0.53	26.65	27.02	26.555	105859
1778884500	26.55	-0.49	-1.81	26.58	26.76	26.2	139965
1778798100	27.04	0.37	1.39	26.85	27.155	26.64	119185
1778711700	26.67	-0.33	-1.22	26.79	27.21	26.43	132343
1778625300	27	-0.53	-1.93	27.16	27.26	26.4535	122911
1778538900	27.53	-0.78	-2.76	28.34	28.37	27.49	94668
1778279700	28.31	-0.03	-0.11	28.36	28.53	28.03	102937
1778193300	28.34	0.55	1.98	28	28.46	27.93	223709
1778106900	27.79	0.71	2.62	27.69	28.38	27.335	216398
1778020500	27.08	1.11	4.27	26.14	27.1	25.9	208508
1777934100	25.97	-0.42	-1.59	26.28	26.4299	25.825	158746
1777674900	26.39	0.38	1.46	26.01	26.5	25.72	107472
1777588500	26.01	0.4	1.56	25.36	26.49	25.32	165556
1777502100	25.61	-0.37	-1.42	26.02	26.11	25.405	249533
1777415700	25.98	0.14	0.54	25.375	26.5	25.375	184641
1777329300	25.84	0.84	3.36	25.35	26.61	25.35	256269
1777070100	25	1.61	6.88	25	25.47	24.3	297806
1776983700	23.39	0.32	1.39	23.09	23.68	22.985	110122
1776897300	23.07	-0.04	-0.17	23.2	23.38	22.91	86849
1776810900	23.11	-0.55	-2.32	23.66	23.915	23.05	118870
1776724500	23.66	-0.13	-0.55	23.75	24	23.56	199341
1776465300	23.79	0.24	1.02	23.75	24.41	23.465	278550
1776378900	23.55	0.05	0.21	23.46	23.55	23.2417	139517
1776292500	23.5	-0.21	-0.89	23.7	23.81	23.405	143708
1776206100	23.71	-0.27	-1.13	23.99	24.04	23.56	174598
1776119700	23.98	-0.25	-1.03	24.15	24.36	23.86	206532
1775860500	24.23	-0.39	-1.58	24.52	24.52	24.08	126789
1775774100	24.62	0.46	1.90	24.05	24.72	23.97	134497
1775687700	24.16	0.62	2.63	24.04	24.46	23.245	179831
1775601300	23.54	0.29	1.25	22.98	23.6299	22.9001	128466
1775514900	23.25	0.25	1.09	22.91	23.36	22.625	113548