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	1.1	3.00957592339	36.55	37.97	36.5	168157	37.07904585	CS
4	4.13	12.3210023866	33.52	40.0999	33.13	104933	36.44226674	CS
12	3.69	10.8657243816	33.96	40.0999	32.0701	71805	35.44635555	CS
26	9.08	31.7815890795	28.57	40.0999	27.98	62873	34.19173862	CS
52	11.15	42.0754716981	26.5	40.0999	22.98	51641	31.16469342	CS
156	0.23	0.614644575094	37.42	66.1107	20.97	28704	34.58824504	CS
260	3.85	11.3905325444	33.8	66.1107	20.97	20694	35.13633209	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	37.65	0.01	0.03	37.69	38.825	37	135030
1782945300	37.64	0.86	2.34	36.56	37.97	36.56	104971
1782858900	36.78	-0.46	-1.24	37.04	37.4	36.55	72330
1782772500	37.24	0.29	0.78	36.97	37.7	36.67	177489
1782513300	36.95	0.06	0.16	37.02	37.71	36.5	434224
1782426900	36.89	0.15	0.41	36.55	37.19	36.55	51769
1782340500	36.74	0.24	0.66	36.63	37.1	36.505	79884
1782254100	36.5	0.37	1.02	36.13	36.99	36.025	77477
1782167700	36.13	-1.1	-2.95	37.87	40.0999	35.8501	93844
1781822100	37.23	1.21	3.36	36.5	38.03	35.93	222323
1781735700	36.02	0.56	1.58	35.51	36.42	35.38	73427
1781649300	35.46	0.11	0.31	35.77	36.45	35.35	71315
1781562900	35.35	-1.38	-3.76	36.84	37.015	35.28	87554
1781303700	36.73	0.75	2.08	35.92	36.985	35.92	57711
1781217300	35.98	0.16	0.45	36.19	36.22	35.58	59858
1781130900	35.82	0.33	0.93	35.8	36.24	35.18	82389
1781044500	35.49	0.81	2.34	34.97	35.865	34.68	34729
1780958100	34.68	-0.2	-0.57	35.05	35.945	34.53	31269
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	34.255	36478
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