Southern Missouri Bancorp Inc【SMBC】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	0.89	1.26402499645	70.41	73	70	117748	71.41368016	CS
4	3.71	5.48897765942	67.59	73	67.34	102028	69.85715749	CS
12	8.08	12.7807655805	63.22	73	61.85	94978	67.99556537	CS
26	9.02	14.4829800899	62.28	73	58.2801	72521	65.8714213	CS
52	19.55	37.7777777778	51.75	73	47.6	62160	61.15508528	CS
156	29.01	68.5977772523	42.29	73	37.575	39204	56.07666748	CS
260	25.19	54.6302320538	46.11	73	30.28	34452	53.18814552	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	71.55	0.39	0.55	71.73	72.8	71.1	97916
1781562900	71.16	-1.18	-1.63	72.71	73	71.02	101719
1781303700	72.34	0.95	1.34	71.86	72.58	71.6	98404
1781217300	71.385	0.43	0.60	71.63	72.29	70.515	125148
1781130900	70.96	0.96	1.37	70.41	71.3	70	165553
1781044500	70	0.22	0.32	70.06	71.475	69.63	156062
1780958100	69.78	0.08	0.11	70.1	70.55	69	86638
1780698900	69.7	0.7	1.01	69	70.81	68.525	167673
1780612500	69	1.5	2.22	68.2	69.725	67.91	243632
1780526100	67.5	-2.07	-2.98	69.32	69.32	67.4	99045
1780439700	69.57	1.41	2.07	67.95	69.95	67.95	76223
1780353300	68.16	-0.9	-1.30	68.84	69.35	67.415	65726
1780094100	69.06	-0.15	-0.22	69.01	70.12	68.81	81880
1780007700	69.21	0.02	0.02	68.95	69.22	67.57	81768
1779921300	69.195	-0.7	-0.99	69.7	70.35	68.94	48613
1779834900	69.89	0.9	1.30	69.12	69.97	68.83	42119
1779489300	68.99	-0.31	-0.45	69.46	69.67	68.83	54651
1779402900	69.3	0.73	1.06	68.37	69.3	68.01	74110
1779316500	68.57	0.98	1.45	67.59	69.095	67.34	71659
1779230100	67.59	-0.19	-0.28	67.78	68.06	66.845	47966
1779143700	67.78	1.16	1.74	66.62	68.205	66.519999	50557
1778884500	66.62	-0.96	-1.42	67.18	67.825	66.09	83728
1778798100	67.58	0.21	0.31	67.7	68.45	67.38	73563
1778711700	67.37	-0.55	-0.81	67.69	68.1	66.93	42381
1778625300	67.92	-0.1	-0.15	67.79	68.18	66.23	64939
1778538900	68.02	-1.2	-1.73	69.07	69.6	67.24	102431
1778279700	69.22	-0.36	-0.52	69.5	70.05	69.09	60734
1778193300	69.58	0.39	0.56	69.19	69.82	68.94	76242
1778106900	69.19	0.35	0.51	69.37	69.7	68.745	48662
1778020500	68.84	0.98	1.44	68.18	69.17	67.72	99493
1777934100	67.86	-0.67	-0.98	68.05	68.77	67.21	116345
1777674900	68.53	0.29	0.42	68.18	69.19	67.49	83567
1777588500	68.24	0.05	0.07	67.67	68.805	67.59	81421
1777502100	68.19	-1.58	-2.26	69.52	69.9	67.76	93923
1777415700	69.77	1.27	1.85	68.66	70.1	68.46	50604
1777329300	68.5	1.23	1.83	67.03	69.5	67.03	92117
1777070100	67.27	-0.32	-0.47	67.59	68.855	67.16	101860
1776983700	67.59	1.93	2.94	66.17	67.755	64.485	93970
1776897300	65.66	-0.44	-0.67	66.14	66.53	65.28	75498
1776810900	66.099999	-1.08	-1.61	66.97	67.48	65.34	126993
1776724500	67.18	-0.32	-0.47	67.5	68.345	66.87	97169
1776465300	67.5	1.75	2.66	66.33	68.9	66.11	167574
1776378900	65.75	-0.85	-1.28	66.29	66.864999	65.56	74724
1776292500	66.599999	-0.26	-0.39	66.84	66.995	65.739999	89750
1776206100	66.86	0.05	0.07	66.67	67.735	65.832499	91533
1776119700	66.81	0.01	0.01	66.65	66.995	66.16	90110
1775860500	66.8	-0.41	-0.61	67.23	67.505	65.599999	144495
1775774100	67.21	-0.05	-0.07	66.91	67.985	66.724999	358093
1775687700	67.26	1.31	1.99	67.67	68.195	66.44	138075
1775601300	65.95	0.84	1.29	64.7	66.349999	64.68	206424
1775514900	65.11	0.17	0.26	64.66	65.54	64.599999	128505
1775169300	64.94	0.7	1.09	63.57	65.105	63.11	50576
1775082900	64.239999	0.3	0.47	63.94	65.709999	63.69	41817
1774996500	63.94	0.79	1.25	63.47	64.12	62.465	61108
1774910100	63.15	0.71	1.14	62.77	63.44	62.48	43584
1774650900	62.44	-0.72	-1.14	62.72	63.019	62.2	41872
1774564500	63.16	0.41	0.65	62.21	63.235	61.85	35316
1774478100	62.75	-0.2	-0.32	63.49	63.87	62.44	45022
1774391700	62.95	-0.29	-0.46	62.69	63.845	62.52	38059
1774305300	63.24	1.57	2.55	63.01	64.64	62.78	67282
1774046100	61.67	-0.27	-0.44	62.15	62.33	60.9	102292
1773959700	61.94	0.71	1.16	60.6	62.37	60.555	61566
1773873300	61.23	-0.05	-0.08	60.83	63.57	60.255	44353
1773786900	61.28	-0.65	-1.04	62.19	62.405	61.27	47360