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	1.27	3.8554948391	32.94	34.21	32.15	78936	33.26317682	CS
4	0.95	2.85628382441	33.26	34.43	32.15	56200	33.30298114	CS
12	2.24	7.00656865812	31.97	35.47	30.68	38514	33.32071848	CS
26	6.05	21.484375	28.16	35.47	27.66	27208	32.74866571	CS
52	9.06	36.0238568588	25.15	35.47	24.77	19784	31.13341047	CS
156	10.56	44.6511627907	23.65	35.47	22.7	17355	27.86661658	CS
260	15.18	79.7687861272	19.03	35.47	16.52	15962	25.415397	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	34.21	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
1774650900	31.81	-0.24	-0.75	31.89	32.17	31.6	10377
1774564500	32.049999	0.02	0.05	31.75	32.1599	31.725	17092
1774478100	32.034999	0.12	0.39	32.229999	32.369999	31.91	21972
1774391700	31.91	0.27	0.85	31.71	32.1984	31.6	30758
1774305300	31.64	0.87	2.83	31.35	32.04	31.28	41036
1774046100	30.77	-0.47	-1.50	31.27	31.44	30.71	10921
1773959700	31.24	0.12	0.39	31.23	31.92	31.1	18566
1773873300	31.12	-0.86	-2.69	31.69	32.095	31.12	31562
1773786900	31.98	-0.03	-0.09	32.159999	32.509999	31.88	12762
1773700500	32.009999	0.26	0.82	32	32.295	32	16158
1773441300	31.75	0.13	0.41	31.97	32.1	31.59	21930
1773354900	31.62	-0.33	-1.03	31.6	32	31.25	18282
1773268500	31.95	-0.65	-1.99	32.33	32.92	31.9	12990
1773182100	32.6	0.09	0.28	32.35	33.009999	32.325	19556
1773095700	32.509999	0.1	0.31	31.95	32.585	31.37	21640