Rhinebeck Bancorp Inc【RBKB】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	0.78	5	15.6	16.645	15.53	13268	16.35384634	CS
4	0.4	2.50312891114	15.98	16.645	15.275	14044	16.00440142	CS
12	0.33	2.05607476636	16.05	17.99	15.06	11096	15.78011425	CS
26	4.72	40.4802744425	11.66	17.99	11.31	11329	14.68927472	CS
52	4.88	42.4347826087	11.5	17.99	9.41	12945	13.06130989	CS
156	9.71	145.577211394	6.67	17.99	6.1	8914	10.72048023	CS
260	5.7	53.3707865169	10.68	17.99	6.06	6894	10.43587764	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	16.379999	0.05	0.31	16.26	16.489999	16.26	9237
1780612500	16.329999	-0.04	-0.24	16.29	16.4947	16.239999	9297
1780526100	16.37	-0.13	-0.79	16.489999	16.559999	16.25	16372
1780439700	16.5	0.13	0.79	16.149999	16.645	16.149999	10282
1780353300	16.37	0.09	0.55	16.28	16.48	15.8	7763
1780094100	16.28	0.51	3.23	15.6	16.309999	15.53	22627
1780007700	15.77	0.29	1.87	15.4	15.88	15.36	15796
1779921300	15.48	0.08	0.52	15.35	15.4901	15.35	5656
1779834900	15.4	-0.1	-0.65	15.6	15.69	15.275	27314
1779489300	15.5	-0.26	-1.65	15.77	15.77	15.4001	10092
1779402900	15.76	0.01	0.06	15.62	15.85	15.62	5154
1779316500	15.75	-0.07	-0.44	15.87	15.88	15.695	5462
1779230100	15.82	-0.05	-0.32	15.81	15.915	15.79	13575
1779143700	15.87	-0.16	-1.00	15.99	15.99	15.87	11643
1778884500	16.03	-0.18	-1.11	15.77	16.05	15.77	3314
1778798100	16.21	0.41	2.59	15.88	16.29	15.88	5119
1778711700	15.8	-0.35	-2.17	16.01	16.18	15.8	5732
1778625300	16.149999	0.09	0.56	15.9	16.204999	15.9	75823
1778538900	16.059999	0.01	0.06	16.03	16.3	15.82	7615
1778279700	16.05	0.02	0.12	15.98	16.3	15.6501	8194
1778193300	16.03	-0.03	-0.19	16.079999	16.155	16.01	5265
1778106900	16.059999	-0.02	-0.12	16.129999	16.129999	16	10218
1778020500	16.079999	-0.01	-0.06	16.19	16.219999	15.82	17304
1777934100	16.09	-0.21	-1.29	16.059999	16.35	16.059999	9389
1777674900	16.3	-0.04	-0.24	16.34	16.34	16.175	10815
1777588500	16.34	0.25	1.55	15.95	16.34	15.95	10329
1777502100	16.09	-0.11	-0.68	16.09	16.29	16.09	6907
1777415700	16.2	0.15	0.93	16.02	16.27	15.8301	6652
1777329300	16.05	-0.44	-2.67	16.34	17.99	15.8999	13964
1777070100	16.489999	0.74	4.70	15.5	16.489999	15.5	2756
1776983700	15.75	0.1	0.64	15.67	15.75	15.4	11142
1776897300	15.65	0.21	1.36	15.51	15.65	15.45	29905
1776810900	15.44	-0.2	-1.28	15.51	15.5568	15.44	17674
1776724500	15.64	0.27	1.76	15.5	15.75	15.4	19296
1776465300	15.37	-0.16	-1.03	15.61	15.61	15.37	1919
1776378900	15.53	0.13	0.84	15.3	15.575	15.3	2892
1776292500	15.4	-0.24	-1.53	15.52	15.52	15.37	1799
1776206100	15.64	-0.02	-0.13	15.53	15.7499	15.42	2622
1776119700	15.66	0.09	0.58	15.57	15.66	15.3	4106
1775860500	15.57	0.04	0.26	15.52	15.57	15.52	470
1775774100	15.53	0.03	0.19	15.38	15.7528	15.3	2772
1775687700	15.5	-0.08	-0.51	15.83	15.88	15.41	11861
1775601300	15.58	0.17	1.10	15.43	15.6	15.1601	5349
1775514900	15.41	0.01	0.06	15.43	15.44	15.41	3621
1775169300	15.4	0.04	0.26	15.24	15.4	15.15	996
1775082900	15.36	-0.06	-0.39	15.44	15.61	15.36	2547
1774996500	15.42	0.12	0.78	15.36	15.42	15.18	3520
1774910100	15.3	0.05	0.33	15.32	15.405	15.2	9656
1774650900	15.25	-0.09	-0.59	15.3	15.55	15.24	2547
1774564500	15.34	0.13	0.85	15.33	15.57	15.13	10635
1774478100	15.21	-0.26	-1.68	15.6	15.6	15.21	3542
1774391700	15.47	-0.1	-0.64	15.57	15.675	15.45	4460
1774305300	15.57	0.08	0.52	15.4	15.695	15.325	15877
1774046100	15.49	0.35	2.31	15.16	15.5	15.1	11440
1773959700	15.14	0.01	0.07	15.31	15.34	15.13	7108
1773873300	15.13	-0.23	-1.50	15.31	15.65	15.06	16768
1773786900	15.36	0.05	0.33	15.39	15.64	15.06	13560
1773700500	15.31	-0.7	-4.37	15.71	15.765	15.26	60045
1773441300	16.01	0	0.00	16.05	16.225	16	5013
1773354900	16.01	0.25	1.59	15.74	16.4799	15.33	10567
1773268500	15.76	0.14	0.90	15.51	16.5	15.51	9613
1773182100	15.62	-0.14	-0.89	15.74	16.094999	15.62	2613
1773095700	15.76	-0.16	-1.01	15.85	16.489999	15.76	6815
1772840100	15.92	-0.13	-0.81	15.9	16.3	15.9	5810