Sandy Spring Bancorp Inc【SASR】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	-1.26	-4.3659043659	28.86	29.93	27.59	313202	28.90979718	CS
4	-4.21	-13.2348318139	31.81	32.41	27.59	265128	29.41167337	CS
12	-5.47	-16.5406713033	33.07	35.16	27.59	249802	31.69157136	CS
26	-3.35	-10.8239095315	30.95	39.55	27.59	335497	33.20723703	CS
52	4.91	21.6394887616	22.69	39.55	19.66	326147	29.73501346	CS
156	-17.64	-38.9920424403	45.24	46.18	19.27	258358	28.83912937	CS
260	5.13	22.8304405874	22.47	52.04	18.79	227010	31.09001586	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
1743201300	27.6	-0.89	-3.12	28.43	28.55	27.28	233889
1743114900	28.49	-0.19	-0.66	28.75	28.89	28.2803	293735
1743028500	28.68	-0.39	-1.34	29.17	29.46	28.53	218175
1742942100	29.07	-0.55	-1.86	29.6	29.93	29.04	233511
1742855700	29.62	0.8	2.78	29.27	29.79	29.205	262153
1742596500	28.82	-0.23	-0.79	28.86	29.21	28.6	559598
1742510100	29.05	-0.21	-0.72	28.93	29.59	28.93	149915
1742423700	29.26	-0.14	-0.48	29.4	29.61	28.975	248024
1742337300	29.4	0.02	0.07	29.22	29.48	29.03	164340
1742250900	29.38	0.26	0.89	29.02	29.465	29.02	310271
1741991700	29.12	0.42	1.46	28.96	29.13	28.725	163740
1741905300	28.7	-0.1	-0.35	29.15	29.39	28.64	205392
1741818900	28.8	0.21	0.73	28.87	29.04	28.38	425158
1741732500	28.59	-0.37	-1.28	29.07	29.35	28.44	583281
1741646100	28.96	-0.86	-2.88	29.34	29.71	28.78	241660
1741390500	29.82	-0.23	-0.77	30.06	30.83	29.42	151206
1741304100	30.05	-0.52	-1.70	30.25	32.755	29.775	218994
1741217700	30.57	-0.27	-0.88	31.3	31.3	30.3	218720
1741131300	30.84	-0.7	-2.22	31.17	31.49	30.31	234614
1741044900	31.54	-0.43	-1.35	31.94	32.45	31.17	179335
1740785700	31.97	0.32	1.01	31.9	33.015	31.66	301129
1740699300	31.65	-0.07	-0.22	31.63	32.1	31.35	181523
1740612900	31.72	0.1	0.32	31.56	31.96	31.28	206862
1740526500	31.62	0.07	0.22	31.78	32.145	31.5	243808
1740440100	31.55	-0.07	-0.22	31.98	32.99	31.55	221914
1740180900	31.62	-1.37	-4.15	33.31	33.45	31.58	213811
1740094500	32.99	-0.84	-2.48	33.63	33.701	32.659999	185384
1740008100	33.83	-0.05	-0.15	33.35	33.94	32.5	182587
1739921700	33.88	0.23	0.68	33.64	34.05	33.54	260094
1739576100	33.65	-0.12	-0.36	32.979999	34.63	32.979999	158704
1739489700	33.77	0.25	0.75	33.74	33.84	33.299999	471912
1739403300	33.52	-1.3	-3.73	34.03	34.36	33.49	460264
1739316900	34.82	0.53	1.55	33.61	34.93	33.61	180568
1739230500	34.29	-0.11	-0.32	34.5	34.52	33.98	223767
1738971300	34.4	-0.68	-1.94	34.95	34.95	34.04	213868
1738884900	35.08	0.74	2.15	34.5	35.16	34.2	153236
1738798500	34.34	0.1	0.29	33.52	34.5	33.439999	224296
1738712100	34.24	1.16	3.51	32.86	34.39	32.86	145539
1738625700	33.08	-0.75	-2.22	32.759999	33.64	32.6775	164811
1738366500	33.83	0.22	0.65	33.59	34.41	33.28	256196
1738280100	33.61	0.14	0.42	33.86	34.07	33.22	230234
1738193700	33.47	-0.19	-0.56	33.57	34.13	33.159999	193261
1738107300	33.66	-0.07	-0.21	32.5	34.12	32.5	226413
1738020900	33.73	0.98	2.99	32.759999	33.84	32.759999	244948
1737761700	32.75	-1.13	-3.34	32.689999	33.45	32.295	201799
1737675300	33.88	0	0.00	33.88	33.88	33.88	0
1737588900	33.88	-0.36	-1.05	34	34.14	33.68	189280
1737502500	34.24	0.37	1.09	34.16	34.56	33.772	247334
1737156900	33.87	0.21	0.62	34.06	34.29	33.45	156464
1737070500	33.66	-0.42	-1.23	33.85	34.19	33.33	174375
1736984100	34.08	0.32	0.95	34.86	35.13	33.81	217128
1736897700	33.76	2.09	6.60	31.98	33.79	31.9075	298103
1736811300	31.67	0.73	2.36	30.63	31.72	30.63	307628
1736552100	30.94	-1.27	-3.94	31.49	32.655	30.33	710866
1736379300	32.21	0.1	0.31	32	32.45	31.6	269640
1736292900	32.11	-0.32	-0.99	32.549999	32.795	31.72	306002
1736206500	32.43	-0.53	-1.61	32.92	33.29	32.4	306676
1735947300	32.96	0.19	0.58	32.79	33.08	32.31	126247
1735860900	32.77	-0.94	-2.79	33.98	34	32.77	109430
1735688100	33.71	0.04	0.12	33.92	34.13	33.549999	148617
1735601700	33.67	-0.09	-0.27	33.549999	33.91	33.134999	147174