Shore Bancshares Inc【SHBI】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	0.45	2.19084712756	20.54	20.99	19.98	204147	20.55209308	CS
4	1.23	6.22469635628	19.76	20.99	17.905	180774	19.96683468	CS
12	3.13	17.5251959686	17.86	20.99	17.37	226020	19.15215395	CS
26	3.33	18.8561721404	17.66	20.99	17.25	222990	18.96438756	CS
52	6.47	44.5592286501	14.52	20.99	14.35	189055	17.7924403	CS
156	9.33	80.0171526587	11.66	20.99	9.66	135614	15.32162145	CS
260	3.37	19.1259931896	17.62	23.19	9.66	106255	15.92194165	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	20.99	0.22	1.06	20.77	21.17	20.77	226231
1780612500	20.77	0.78	3.90	20.26	20.85	20.2	220737
1780526100	19.99	-0.86	-4.12	20.63	20.72	19.98	178554
1780439700	20.85	0.46	2.26	20.2	20.9	20.2	224864
1780353300	20.39	-0.27	-1.31	20.44	20.66	20.12	213032
1780094100	20.66	0.02	0.10	20.54	20.78	20.39	183550
1780007700	20.64	0.24	1.18	20.3	20.655	20.005	148411
1779921300	20.4	-0.07	-0.34	20.5	20.6899	20.29	126589
1779834900	20.47	0.25	1.24	20.31	20.635	20.19	170175
1779489300	20.22	0.27	1.35	20	20.69	19.53	253967
1779402900	19.95	0.25	1.27	19.51	19.965	19.06	227198
1779316500	19.7	0.55	2.87	19.19	19.73	19.15	172979
1779230100	19.15	-0.17	-0.88	19.19	19.385	18.99	106692
1779143700	19.32	0.27	1.42	19.11	19.4899	17.905	114863
1778884500	19.05	-0.4	-2.06	19.35	19.67	18.985	265352
1778798100	19.45	0.23	1.20	19.33	19.685	19.27	129258
1778711700	19.22	-0.24	-1.23	19.3	19.505	19.18	208870
1778625300	19.46	0.05	0.26	19.32	19.48	18.98	182715
1778538900	19.41	-0.31	-1.57	19.91	19.92	19.29	181241
1778279700	19.72	-0.04	-0.20	19.76	20	19.57	125668
1778193300	19.76	0.01	0.05	19.78	19.91	19.6701	126341
1778106900	19.75	0.17	0.87	19.72	19.845	19.58	136161
1778020500	19.58	0.3	1.56	19.35	19.7	19.13	120717
1777934100	19.28	-0.22	-1.13	19.39	19.7325	19.225	168170
1777674900	19.5	0.2	1.04	19.29	19.5989	19.035	193512
1777588500	19.3	0.18	0.94	19.15	19.46	19.12	197126
1777502100	19.12	-0.45	-2.30	19.55	19.88	19.07	255715
1777415700	19.57	0.38	1.98	19.34	19.59	19.3	253439
1777329300	19.19	0.09	0.47	19.08	19.435	19.05	307441
1777070100	19.1	-0.15	-0.78	19.07	19.42	18.88	352974
1776983700	19.25	0.07	0.36	19.2	19.38	19.03	228885
1776897300	19.18	0.16	0.84	19.05	19.305	18.875	237799
1776810900	19.02	-0.61	-3.11	19.57	19.73	18.975	255808
1776724500	19.63	-0.35	-1.75	19.88	20.05	19.57	287330
1776465300	19.98	0.6	3.10	19.6	20.28	19.49	260358
1776378900	19.38	-0.05	-0.26	19.38	19.52	19.2	308937
1776292500	19.43	0.13	0.67	19.29	19.495	19.0675	177674
1776206100	19.3	-0.09	-0.46	19.33	19.415	18.95	180215
1776119700	19.39	-0.14	-0.72	19.48	19.48	19.16	197488
1775860500	19.53	-0.07	-0.36	19.58	19.6	19.255	187294
1775774100	19.6	-0.16	-0.81	19.13	19.61	18.95	236944
1775687700	19.76	0.56	2.92	19.87	19.97	19.57	278672
1775601300	19.2	0.03	0.16	19.12	19.27	19.034	346868
1775514900	19.17	0.31	1.64	18.86	19.25	18.8	161755
1775169300	18.86	0.07	0.37	18.5	18.91	18.43	485971
1775082900	18.79	0.11	0.59	18.68	19.065	18.68	300000
1774996500	18.68	0.36	1.97	18.58	18.74	18.29	174232
1774910100	18.32	0.22	1.22	18.3	18.37	18.125	253378
1774650900	18.1	-0.25	-1.36	18.16	18.38	17.9801	160380
1774564500	18.35	0.03	0.16	18.13	18.49	18.13	313693
1774478100	18.32	0.03	0.16	18.44	18.57	18.21	194856
1774391700	18.29	0.15	0.83	17.9	18.58	17.8	254158
1774305300	18.14	0.39	2.20	18.25	18.5	18.04	406038
1774046100	17.75	-0.14	-0.78	17.89	17.99	17.655	498859
1773959700	17.89	0.41	2.35	17.38	18.03	17.37	309203
1773873300	17.48	-0.32	-1.80	17.73	18.05	17.3875	281088
1773786900	17.8	0	0.00	17.95	18.185	17.62	196344
1773700500	17.8	0.08	0.45	17.91	18.1	17.75	176252
1773441300	17.72	-0.01	-0.06	17.86	17.96	17.53	212372
1773354900	17.73	0.01	0.06	17.35	17.775	17.31	230075
1773268500	17.72	-0.26	-1.45	17.83	18.15	17.585	169457
1773182100	17.98	0.06	0.33	17.84	18.42	17.75	255021
1773095700	17.92	-0.07	-0.39	17.71	17.99	17.25	284639