Old Second Bancorp Inc【OSBC】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	-0.57	-2.5641025641	22.23	22.73	21.5	370208	22.05407938	CS
4	0.8	3.83509108341	20.86	22.73	20.68	328143	21.56734414	CS
12	2.17	11.1339148281	19.49	22.73	19.25	378100	21.05463478	CS
26	0.85	4.08457472369	20.81	22.73	18.91	359733	20.55635213	CS
52	5.01	30.0900900901	16.65	22.73	16.425	323341	19.48421453	CS
156	7.78	56.0518731988	13.88	22.73	12.69	248360	17.40981411	CS
260	8.86	69.21875	12.8	22.73	10.79	218024	16.34367945	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
1781735700	21.66	-0.4	-1.81	22.06	22.445	21.5	435682
1781649300	22.06	0.05	0.23	22.16	22.525	21.91	361831
1781562900	22.01	-0.49	-2.18	22.58	22.73	21.92	440993
1781303700	22.5	0.28	1.26	22.36	22.54	22.075	311993
1781217300	22.22	0.1	0.45	22.23	22.41	21.94	300539
1781130900	22.12	0.18	0.82	22.03	22.26	21.9	319097
1781044500	21.94	0.23	1.06	21.84	22.3	21.4	251211
1780958100	21.71	0.15	0.70	21.62	21.88	21.48	177009
1780698900	21.56	0.14	0.65	21.42	21.755	21.42	226820
1780612500	21.42	0.72	3.48	21.08	21.51	20.98	254571
1780526100	20.7	-0.66	-3.09	21.43	21.49	20.68	279163
1780439700	21.36	0.29	1.38	20.97	21.4	20.74	398150
1780353300	21.07	-0.25	-1.17	21.11	21.24	20.7576	371149
1780094100	21.32	0.02	0.09	21.29	21.5	21.02	346427
1780007700	21.3	0.07	0.33	21.23	21.305	20.95	308393
1779921300	21.23	-0.26	-1.21	21.48	21.63	21.14	318404
1779834900	21.49	0.41	1.94	21.14	21.49	20.87	439288
1779489300	21.08	0	0.00	21.13	21.44	21.03	326699
1779402900	21.08	0.11	0.52	20.86	21.08	20.79	367292
1779316500	20.97	0.18	0.87	20.83	21.2	20.62	441593
1779230100	20.79	-0.03	-0.14	20.82	20.93	20.59	262136
1779143700	20.82	0.39	1.91	20.47	20.9	20.46	300871
1778884500	20.43	-0.28	-1.35	20.67	20.72	20.35	363712
1778798100	20.71	0.06	0.29	20.8	21.06	20.69	279763
1778711700	20.65	-0.2	-0.96	20.73	20.97	20.54	402786
1778625300	20.85	-0.03	-0.14	20.91	20.99	20.33	372158
1778538900	20.88	-0.4	-1.88	21.32	21.42	20.72	507674
1778279700	21.28	0.2	0.95	21.07	21.34	21.07	323746
1778193300	21.08	-0.09	-0.43	21.21	21.47	20.6349	395634
1778106900	21.17	0.21	1.00	21.09	21.41	21.03	414032
1778020500	20.96	0.46	2.24	20.56	21.14	20.49	368868
1777934100	20.5	-0.29	-1.39	20.67	20.92	19.93	357621
1777674900	20.79	0.18	0.87	20.54	20.82	20.35	328093
1777588500	20.61	0.1	0.49	20.34	20.825	20.2377	357482
1777502100	20.51	-0.4	-1.91	20.75	20.93	20.42	362721
1777415700	20.91	0.54	2.65	20.51	20.975	20.51	512786
1777329300	20.37	0.37	1.85	19.98	20.41	19.93	436357
1777070100	20	0.15	0.76	19.8	20.05	19.65	604942
1776983700	19.85	-1.36	-6.41	19.85	20.91	19.25	1070192
1776897300	21.21	-0.16	-0.75	21.43	21.5	21.15	329233
1776810900	21.37	-0.42	-1.93	21.74	21.88	21.32	264461
1776724500	21.79	-0.14	-0.64	21.84	22.09	21.73	251215
1776465300	21.93	0.36	1.67	21.83	22.43	21.65	511435
1776378900	21.57	-0.1	-0.46	21.59	21.8	21.51	755289
1776292500	21.67	0.06	0.28	21.57	21.8	21.41	432741
1776206100	21.61	0.08	0.37	21.43	21.72	21.095	404059
1776119700	21.53	0.22	1.03	21.24	21.55	21.1003	346797
1775860500	21.31	-0.16	-0.75	21.51	21.57	21.1801	402401
1775774100	21.47	0.28	1.32	21.14	21.64	21.085	627579
1775687700	21.19	0.25	1.19	21.25	21.6	21.05	603321
1775601300	20.94	0.18	0.87	20.51	20.97	20.4	317370
1775514900	20.76	0.02	0.10	20.65	20.885	20.58	277610
1775169300	20.74	0.29	1.42	20.13	20.8	20.09	317336
1775082900	20.45	0.29	1.44	20.21	20.645	20.11	287771
1774996500	20.16	0.31	1.56	20.14	20.265	19.9	211615
1774910100	19.85	0.28	1.43	19.71	19.89	19.64	301032
1774650900	19.57	-0.13	-0.66	19.69	19.765	19.42	267319
1774564500	19.7	0.09	0.46	19.49	19.77	19.41	323323
1774478100	19.61	-0.13	-0.66	19.87	20.06	19.45	463565
1774391700	19.74	0.06	0.30	19.49	20.025	19.49	409972
1774305300	19.68	0.23	1.18	19.87	20.1	19.66	667626
1774046100	19.45	-0.13	-0.66	19.58	19.705	19.34	364824
1773959700	19.58	0.3	1.56	19.16	19.71	19.14	406326
1773873300	19.28	-0.27	-1.38	19.35	19.52	19.23	430100