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	0.32	1.40907089388	22.71	23.58	22.375	363313	23.18688539	CS
4	2.77	13.672260612	20.26	23.58	20.2	266438	22.4080403	CS
12	3.9	20.3868269733	19.13	23.58	17.905	223218	20.70162762	CS
26	5.32	30.0395256917	17.71	23.58	17.25	229498	19.65979039	CS
52	6.67	40.7701711491	16.36	23.58	14.925	191026	18.46306761	CS
156	11.35	97.1746575342	11.68	23.58	9.66	137393	15.73382924	CS
260	6.14	36.3528715216	16.89	23.58	9.66	107359	16.12935282	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	23.4	0.45	1.96	22.9	23.58	22.78	177559
1782858900	22.95	-0.07	-0.30	23.05	23.0699	22.375	143793
1782772500	23.02	-0.27	-1.16	23.28	23.28	22.86	247586
1782513300	23.29	0.49	2.15	22.94	23.45	22.62	1061693
1782426900	22.8	0.12	0.53	22.71	22.904	22.565	185935
1782340500	22.68	0.2	0.89	22.56	22.83	22.395	220842
1782254100	22.48	0.41	1.86	22.13	22.53	22	185705
1782167700	22.07	0.11	0.50	21.96	22.38	21.96	169451
1781822100	21.96	0.22	1.01	22.02	22.24	21.75	289192
1781735700	21.74	-0.43	-1.94	22.17	22.445	21.55	224467
1781649300	22.17	-0.15	-0.67	22.45	22.69	21.93	330360
1781562900	22.32	-0.49	-2.15	23.12	23.12	22.235	239306
1781303700	22.81	0.53	2.38	22.41	22.86	22.41	233840
1781217300	22.28	0.15	0.68	22.2	22.47	21.95	238635
1781130900	22.13	0.46	2.12	21.89	22.225	21.795	255054
1781044500	21.67	0.29	1.36	21.45	21.9899	21.295	212463
1780958100	21.38	0.39	1.86	21.08	21.525	21.06	199479
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