PCB Bancorp【PCB】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	0.995	3.57399425287	27.84	29.29	27.425	77955	28.15987298	CS
4	4.475	18.3702791461	24.36	29.29	24.28	42964	27.26129683	CS
12	5.275	22.3896434635	23.56	29.29	23.2617	31651	25.59398115	CS
26	7.185	33.1870669746	21.65	29.29	21.0773	27014	24.15717902	CS
52	7.245	33.5572024085	21.59	29.29	19.7	26462	22.86482333	CS
156	14.135	96.156462585	14.7	29.29	14.4957	26810	19.57078397	CS
260	12.705	78.7662740236	16.13	29.29	12.86	38063	19.40787685	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
1782945300	29.09	0.72	2.54	28.35	29.16	28.14	33075
1782858900	28.37	0.34	1.21	27.93	28.3718	27.67	28056
1782772500	28.03	-0.04	-0.14	28.06	28.07	27.425	40798
1782513300	28.07	0.12	0.43	28.05	28.545	27.7	242083
1782426900	27.95	0.22	0.78	27.84	28.39	27.56	45761
1782340500	27.735	0.59	2.19	27.14	27.965	27.12	44450
1782254100	27.14	0.46	1.72	26.79	27.25	26.68	51116
1782167700	26.68	-0.12	-0.45	26.78	27.14	26.64	34597
1781822100	26.8	0.62	2.37	26.6	26.91	26.33	57254
1781735700	26.18	-0.18	-0.68	26.5	26.715	25.9	33027
1781649300	26.36	0.21	0.80	26.5	26.88	26.26	21353
1781562900	26.15	-0.44	-1.65	26.59	26.73	26.06	18032
1781303700	26.59	0.54	2.07	26.17	26.77	25.95	19057
1781217300	26.05	-0.25	-0.95	26.52	26.52	26.05	16471
1781130900	26.3	0.33	1.27	26.04	26.63	26.04	34403
1781044500	25.97	0.6	2.36	25.5	26.27	25.5	27859
1780958100	25.37	0.17	0.67	25.16	25.695	25.16	22776
1780698900	25.2	0.37	1.49	24.87	25.43	24.83	36446
1780612500	24.83	0.83	3.46	24.36	24.84	24.28	9701
1780526100	24	-0.52	-2.12	24.4	24.64	23.93	30618
1780439700	24.52	0.24	0.99	24.13	24.595	24	16444
1780353300	24.28	-0.29	-1.18	24.38	24.45	24.185	18464
1780094100	24.57	-0.08	-0.32	24.59	24.82	24.55	22096
1780007700	24.65	-0.17	-0.68	24.73	24.73	24.24	26630
1779921300	24.82	0.03	0.12	24.8	24.9	24.6	16155
1779834900	24.79	0.25	1.02	24.76	25	24.5501	40653
1779489300	24.54	-0.01	-0.04	24.55	24.6099	24.42	25455
1779402900	24.55	0.18	0.74	24.17	24.74	24.17	27071
1779316500	24.37	0.33	1.37	24.03	24.56	23.86	28335
1779230100	24.04	0.19	0.80	23.85	24.3	23.85	28202
1779143700	23.85	0.47	2.01	23.6	24.08	23.6	33948
1778884500	23.38	-0.39	-1.64	23.51	23.69	23.2617	33927
1778798100	23.77	0.03	0.13	23.84	24.01	23.605	24878
1778711700	23.74	0.09	0.38	23.48	23.76	23.46	25608
1778625300	23.65	-0.31	-1.29	23.89	23.89	23.49	11926
1778538900	23.96	-0.71	-2.88	24.72	24.83	23.96	23724
1778279700	24.67	-0.4	-1.60	24.74	25.05	24.5	24419
1778193300	25.07	0.41	1.66	24.8	25.15	24.666	54114
1778106900	24.66	0.09	0.35	24.8	24.8	24.6	19436
1778020500	24.575	0.47	1.97	24.1	24.65	23.9	17304
1777934100	24.1	-0.23	-0.95	24.24	24.31	23.94	30708
1777674900	24.33	0.2	0.83	24.08	24.49	23.89	14632
1777588500	24.13	0.01	0.04	24	24.459	24	16230
1777502100	24.12	-0.75	-3.02	24.71	24.71	24.02	19339
1777415700	24.87	0.69	2.85	24.24	24.9	24.24	21372
1777329300	24.18	0.23	0.96	23.92	24.35	23.89	23219
1777070100	23.95	0.08	0.34	23.91	24.07	23.8	15541
1776983700	23.87	-0.14	-0.58	24	24.22	23.55	26995
1776897300	24.01	0.24	1.01	23.88	24.255	23.855	16284
1776810900	23.77	-0.65	-2.64	24.3	24.33	23.65	28289
1776724500	24.415	0.18	0.76	24.3	24.65	24.25	18266
1776465300	24.23	0.25	1.04	24	24.99	24	91295
1776378900	23.98	-0.16	-0.66	24.25	24.35	23.88	21396
1776292500	24.14	-0.06	-0.25	24.12	24.23	23.51	27043
1776206100	24.2	0.03	0.12	24.13	24.47	23.5646	26581
1776119700	24.17	-0.04	-0.17	24.06	24.305	23.8075	25638
1775860500	24.21	-0.19	-0.78	24.29	24.29	24	19227
1775774100	24.4	0.6	2.52	23.56	24.5	23.56	27818
1775687700	23.8	0.47	2.01	23.69	24.07	23.495	32171
1775601300	23.33	0.32	1.39	22.88	23.33	22.88	23496
1775514900	23.01	0.05	0.22	22.95	23.25	22.86	17256
1775169300	22.96	0.1	0.44	22.54	23.005	22.54	11372