Orange County Bancorp Inc【OBT】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	0.79	2.31739513054	34.09	35.13	33.13	54756	33.93460898	CS
4	-0.18	-0.513405590416	35.06	35.31	32.0701	42448	33.81992382	CS
12	3.75	12.0462576293	31.13	37.97	29.99	57065	33.95668294	CS
26	7.37	26.790258088	27.51	37.9899	27	52646	32.97673143	CS
52	11.17	47.1109236609	23.71	37.9899	22.84	50483	29.54333557	CS
156	2.7	8.39030453698	32.18	66.1107	20.97	27609	34.36613737	CS
260	1.08	3.19526627219	33.8	66.1107	20.97	19441	35.02179164	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
1780698900	34.88	0.82	2.41	34.06	35.13	33.9	84522
1780612500	34.06	0.64	1.92	33.52	34.695	33.13	96645
1780526100	33.42	-0.94	-2.74	34.2	34.405	33.42	50242
1780439700	34.36	0.59	1.75	33.71	34.515	33.71	34004
1780353300	33.77	-0.35	-1.03	34.02	34.22	33.295	51284
1780094100	34.12	-0.13	-0.38	34.09	34.4149	33.685	41606
1780007700	34.25	0.18	0.53	33.98	34.7	33.81	42146
1779921300	34.07	-0.39	-1.13	34.4	34.95	34.05	30415
1779834900	34.46	0.41	1.20	34.28	34.475	33.8	40605
1779489300	34.05	0.06	0.18	34.17	34.17	33.72	50040
1779402900	33.99	0.31	0.92	33.32	34.11	32.979999	48891
1779316500	33.68	0.27	0.81	33.409999	34.075	33.409999	40291
1779230100	33.409999	0	0.00	33.2	33.705	33.09	32856
1779143700	33.409999	0.69	2.11	32.78	33.6	32.78	30180
1778884500	32.72	-0.45	-1.36	32.95	33.35	32.28	34530
1778798100	33.17	0.02	0.06	33.14	33.66	33.08	34294
1778711700	33.15	-0.43	-1.28	33.29	33.7	33.009999	37185
1778625300	33.58	-0.17	-0.50	33.49	33.86	32.070099	44242
1778538900	33.75	-0.96	-2.77	34.002	34.59	33.62	36838
1778279700	34.71	-0.38	-1.08	35.06	35.31	34.41	30221
1778193300	35.09	0.4	1.15	34.71	37.97	34.56	47050
1778106900	34.69	0.55	1.61	34.37	34.92	34.35	41187
1778020500	34.14	0.67	2.00	33.47	34.5083	33.47	48225
1777934100	33.47	-0.63	-1.85	33.77	34.41	33.35	70118
1777674900	34.1	0	0.00	33.93	35.01	33.25	51944
1777588500	34.1	0.06	0.18	33.7	35.01	33.59	55175
1777502100	34.04	-2.23	-6.15	36.47	36.47	33.7701	87262
1777415700	36.27	0.88	2.49	35.45	36.395	35.3	50135
1777329300	35.39	-0.07	-0.20	35.5	35.88	35.12	29337
1777070100	35.46	-0.18	-0.51	35.44	36.0999	35.06	36058
1776983700	35.64	0.22	0.62	35.43	36.0451	35.235	37918
1776897300	35.42	0.26	0.74	35.38	35.7	34.87	34805
1776810900	35.16	-0.83	-2.31	35.83	36.24	35.02	41638
1776724500	35.99	-0.15	-0.42	35.98	36.645	35.97	74814
1776465300	36.14	1.08	3.08	35.48	36.8	35.35	59317
1776378900	35.06	-0.09	-0.26	34.92	35.2761	34.8262	51022
1776292500	35.15	-0.18	-0.51	35.2	35.43	34.71	34733
1776206100	35.33	0.51	1.46	34.69	35.505	34.465	63300
1776119700	34.82	-0.03	-0.09	34.78	35.12	34.53	115495
1775860500	34.85	0.16	0.46	34.78	35.095	34.3	176696
1775774100	34.69	0.47	1.37	33.96	35.13	33.82	254839
1775687700	34.22	0.77	2.30	34.27	35.0599	33.78	306381
1775601300	33.45	0.26	0.78	32.985	33.71	32.9	92654
1775514900	33.189999	0.79	2.44	32.4	33.5	32.259999	57004
1775169300	32.4	0.08	0.25	32.049999	32.479999	31.6705	68890
1775082900	32.32	0.34	1.06	31.88	32.82	31.88	39722
1774996500	31.98	-0.3	-0.93	32.78	32.92	31.86	18087
1774910100	32.28	0.43	1.35	32.28	32.775	29.99	40424
1774650900	31.85	-0.28	-0.87	32.13	32.29	31.4102	36067
1774564500	32.13	-0.2	-0.62	32.009999	32.64	31.54	34059
1774478100	32.33	-0.27	-0.83	32.79	33.03	31.95	37351
1774391700	32.6	0.63	1.97	31.84	32.99	31.27	56920
1774305300	31.97	1.03	3.33	31.72	32.57	31.52	56219
1774046100	30.94	-0.21	-0.67	31.15	31.9175	30.56	22045
1773959700	31.15	0.38	1.23	30.33	31.545	30.33	28735
1773873300	30.77	-0.63	-2.01	31.17	31.34	30.43	45351
1773786900	31.4	0.11	0.35	31.31	32.159999	31.13	40992
1773700500	31.29	0.78	2.56	30.96	31.67	30.96	29321
1773441300	30.51	-0.2	-0.65	31.13	31.41	30.5	31945
1773354900	30.71	-0.32	-1.02	30.3	31.03	29.53	23928
1773268500	31.025	-0.45	-1.41	31.03	31.52	30.6	30633
1773182100	31.47	0.04	0.11	30.97	32.65	30.97	60712
1773095700	31.435	-0.03	-0.08	30.99	31.77	30	26362
1772840100	31.46	-0.48	-1.50	30.6801	31.5	30.68	59006