Oak Valley Bancorp【OVLY】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	-0.39	-1.14942528736	33.93	35.84	32.78	62246	33.65473528	CS
4	0.53	1.60557406846	33.01	35.97	32.15	77135	33.94216706	CS
12	0.64	1.9452887538	32.9	35.97	32.15	52166	33.80486864	CS
26	3.33	11.0228401192	30.21	35.97	29.33	34112	33.31535796	CS
52	6.23	22.8121567192	27.31	35.97	25.41	23484	31.89270233	CS
156	8.26	32.6740506329	25.28	35.97	22.7	17417	28.67124708	CS
260	15.43	85.2015461071	18.11	35.97	16.52	15815	26.407653	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
1782513300	33.68	0.41	1.25	33.259999	33.93	32.78	194450
1782426900	33.265	-0.68	-1.99	33.74	34.03	33.15	19847
1782340500	33.94	-0.1	-0.29	34.06	34.42	33.255	31188
1782254100	34.04	0.91	2.75	33.07	34.12	33	31236
1782167700	33.13	-0.9	-2.64	33.93	35.84	33.03	34510
1781822100	34.03	0.39	1.16	33.99	34.495	33.64	140209
1781735700	33.64	-0.09	-0.27	33.69	34.25	33.049999	51079
1781649300	33.73	0.06	0.18	33.84	34.49	33.46	70583
1781562900	33.67	-1.32	-3.77	35.22	35.97	33.52	71734
1781303700	34.99	0.35	1.01	34.82	35.35	34.61	83177
1781217300	34.64	-0.14	-0.40	35.01	35.3	34.4	62838
1781130900	34.78	0.01	0.03	35	35.85	34.6875	77394
1781044500	34.77	0.46	1.34	34.5	35.33	34.5	84030
1780958100	34.31	0.1	0.29	34.39	34.6	33.985	55747
1780698900	34.21	0.55	1.63	33.74	34.74	33.685	133867
1780612500	33.66	1.02	3.12	32.95	33.78	32.78	92702
1780526100	32.64	-1.17	-3.46	33.65	33.98	32.56	67715
1780439700	33.81	0.93	2.83	32.88	33.94	32.869999	100050
1780353300	32.88	-0.03	-0.09	33.009999	33.88	32.15	63209
1780094100	32.909999	0.01	0.03	32.939999	33.5	32.74	71005
1780007700	32.9	-0.36	-1.08	33.439999	33.6	32.68	57704
1779921300	33.259999	-0.44	-1.31	33.87	34.38	33.18	196599
1779834900	33.7	-0.06	-0.18	33.77	34.43	33.34	38374
1779489300	33.76	0	0.00	33.91	34.12	33.64	40372
1779402900	33.76	0.2	0.60	33.369999	33.9	33.369999	99689
1779316500	33.56	0.45	1.36	33.119999	34.145	33.1	43876
1779230100	33.11	0.05	0.15	32.909999	33.31	32.9	48527
1779143700	33.06	0.28	0.85	32.85	33.549999	32.85	24877
1778884500	32.78	-0.38	-1.15	33.03	33.22	32.6	18846
1778798100	33.159999	0.28	0.85	33	33.5	33	15976
1778711700	32.88	-0.13	-0.39	32.84	33.24	32.805	14130
1778625300	33.009999	-0.05	-0.15	33.02	33.02	32.47	22206
1778538900	33.06	-0.3	-0.90	33.45	33.7	32.97	20126
1778279700	33.36	0.16	0.48	33.259999	33.47	33.229999	31809
1778193300	33.2	0.11	0.33	33.15	33.42	33.04	34489
1778106900	33.09	0	0.00	33.369999	33.369999	33.009999	31846
1778020500	33.09	0.03	0.09	33.049999	33.39	33	18573
1777934100	33.06	-0.46	-1.37	33.52	33.7	32.729999	21649
1777674900	33.52	0.44	1.33	33.14	34.005	33.009999	37652
1777588500	33.08	-0.08	-0.24	33.159999	33.29	32.884999	19834
1777502100	33.159999	-0.59	-1.75	33.71	34	32.905	36176
1777415700	33.75	0.07	0.21	33.8	33.85	33.74	57803
1777329300	33.68	-0.1	-0.28	33.98	34.08	33.549999	41133
1777070100	33.775	-0.22	-0.63	33.96	34.43	33.71	27157
1776983700	33.99	-0.2	-0.58	34.17	34.7	33.76	27543
1776897300	34.19	-0.36	-1.04	34.72	34.99	34.055	31801
1776810900	34.55	-0.52	-1.48	35.22	35.42	34.52	24244
1776724500	35.07	0.01	0.03	35.02	35.47	34.96	35660
1776465300	35.06	0.7	2.04	34.91	35.47	34.78	55910
1776378900	34.36	-0.29	-0.84	34.66	34.79	34.26	23856
1776292500	34.65	-0.06	-0.17	34.7	34.96	34.6	23943
1776206100	34.71	-0.01	-0.03	34.67	34.795	34.215	65085
1776119700	34.72	0.31	0.90	34.34	34.8	34.27	56455
1775860500	34.41	-0.15	-0.43	34.67	34.67	34.05	25862
1775774100	34.56	0.55	1.62	34	34.775	34	30780
1775687700	34.01	0.85	2.56	34.575	34.575	34	44081
1775601300	33.159999	-0.04	-0.12	33.2	33.455	33.159999	21179
1775514900	33.2	0.3	0.91	32.9	33.34	32.86	23196
1775169300	32.9	0	0.00	32.6	33.11	32.4	18570
1775082900	32.9	0.47	1.45	32.72	33.14	32.43	17500
1774996500	32.43	0.41	1.30	32.35	32.799999	31.8	13321
1774910100	32.015	0.21	0.64	32.14	32.259999	31.47	19408