
Bancorp Inc (TBBK)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.6422 | -7.7187066652 | 60.1422 | 60.79 | 55.5 | 462298 | 58.77015151 | CS |
4 | -0.06 | -0.107991360691 | 55.56 | 65.84 | 54.99 | 561004 | 60.09185508 | CS |
12 | -3.22 | -5.48365122616 | 58.72 | 65.84 | 49.1301 | 451605 | 56.85685624 | CS |
26 | 2.71 | 5.13354802046 | 52.79 | 65.84 | 45.75 | 536908 | 54.36064143 | CS |
52 | 11.9 | 27.2935779817 | 43.6 | 65.84 | 29.92 | 611354 | 45.08907278 | CS |
156 | 28.11 | 102.628696605 | 27.39 | 65.84 | 16.59 | 447243 | 37.22010134 | CS |
260 | 42.09 | 313.870246085 | 13.41 | 65.84 | 3.36 | 438994 | 29.93817605 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 55.5 | -0.63 | -1.12 | 57.02 | 57.04 | 55.38 | 414971 |
1740180900 | 56.13 | -2.19 | -3.76 | 58.96 | 58.97 | 55.86 | 548825 |
1740094500 | 58.32 | -1.7 | -2.83 | 59.83 | 60.3 | 57.71 | 362267 |
1740008100 | 60.02 | -0.72 | -1.19 | 60.05 | 60.69 | 59.64 | 350478 |
1739921700 | 60.74 | 0.25 | 0.41 | 60.32 | 60.79 | 59.57 | 596491 |
1739576100 | 60.49 | -1.03 | -1.67 | 61.8 | 62.56 | 60.07 | 445214 |
1739489700 | 61.52 | 0.53 | 0.87 | 61.05 | 61.94 | 61.0394 | 418466 |
1739403300 | 60.99 | -1.52 | -2.43 | 61.33 | 62.06 | 60.8501 | 655292 |
1739316900 | 62.51 | 2.26 | 3.75 | 60.43 | 62.7 | 60.1975 | 699255 |
1739230500 | 60.25 | -1.41 | -2.29 | 62.03 | 65.84 | 59.7 | 467848 |
1738971300 | 61.66 | -0.9 | -1.44 | 62.41 | 63.2777 | 61.25 | 411705 |
1738884900 | 62.56 | -0.19 | -0.30 | 63 | 63 | 61.66 | 655943 |
1738798500 | 62.75 | 0.41 | 0.66 | 62.76 | 62.97 | 61.6 | 274560 |
1738712100 | 62.34 | 1.22 | 2.00 | 61.4 | 62.58 | 61.15 | 384228 |
1738625700 | 61.12 | 0.06 | 0.10 | 59.41 | 62.84 | 58.5 | 827290 |
1738366500 | 61.06 | 3.42 | 5.93 | 58.67 | 64.53 | 58.61 | 1699682 |
1738280100 | 57.64 | 2.28 | 4.12 | 56.13 | 58.29 | 56.11 | 761367 |
1738193700 | 55.36 | -0.27 | -0.49 | 55.23 | 56.58 | 54.99 | 330486 |
1738107300 | 55.63 | -0.37 | -0.66 | 55.94 | 56.94 | 55.21 | 306027 |
1738020900 | 56 | 0.44 | 0.79 | 55.56 | 56.395 | 55.31 | 526883 |
1737761700 | 55.56 | 0.33 | 0.60 | 54.79 | 56 | 54.53 | 295507 |
1737675300 | 55.23 | 0 | 0.00 | 55.23 | 55.23 | 55.23 | 0 |
1737588900 | 55.23 | -0.61 | -1.09 | 55.38 | 55.72 | 55.0112 | 330719 |
1737502500 | 55.84 | -0.03 | -0.04 | 56.09 | 57.24 | 55.505 | 351757 |
1737156900 | 55.865 | 0.3 | 0.53 | 56.29 | 56.67 | 55.4 | 413902 |
1737070500 | 55.57 | 0.75 | 1.37 | 54.44 | 55.82 | 54.1875 | 378160 |
1736984100 | 54.82 | 1.3 | 2.43 | 55.37 | 56.02 | 54.2201 | 498147 |
1736897700 | 53.52 | 2.19 | 4.27 | 52.13 | 53.545 | 51.83 | 365651 |
1736811300 | 51.33 | 1.03 | 2.05 | 49.51 | 51.42 | 49.51 | 335548 |
1736552100 | 50.3 | -1.61 | -3.10 | 50.69 | 51.11 | 49.1301 | 381270 |
1736379300 | 51.91 | -0.65 | -1.24 | 52.18 | 52.56 | 51.735 | 307083 |
1736292900 | 52.56 | -0.6 | -1.13 | 53.32 | 53.69 | 51.78 | 344543 |
1736206500 | 53.16 | -0.53 | -0.99 | 54.21 | 54.55 | 53.11 | 317773 |
1735947300 | 53.69 | 2 | 3.87 | 52.03 | 53.92 | 51.57 | 244550 |
1735860900 | 51.69 | -0.94 | -1.79 | 53.18 | 53.805 | 51.47 | 472520 |
1735688100 | 52.63 | -0.63 | -1.18 | 53.43 | 53.75 | 52.52 | 391054 |
1735601700 | 53.26 | -0.32 | -0.60 | 52.85 | 53.73 | 52.61 | 271625 |
1735342500 | 53.58 | -0.94 | -1.72 | 54.3 | 54.63 | 52.6446 | 437135 |
1735256100 | 54.52 | 0.52 | 0.96 | 53.33 | 54.63 | 53.045 | 177305 |
1735077840 | 54 | 0.64 | 1.20 | 53.32 | 54.11 | 53.05 | 135567 |
1734996900 | 53.36 | 0.05 | 0.09 | 53.46 | 53.89 | 52.865 | 322948 |
1734737700 | 53.31 | 1.35 | 2.60 | 51.4 | 53.43 | 51.4 | 1330998 |
1734651300 | 51.96 | -0.35 | -0.67 | 53.3 | 54 | 51.79 | 651231 |
1734564900 | 52.31 | -3.18 | -5.73 | 56.22 | 56.4 | 52.11 | 686559 |
1734478500 | 55.49 | -1.36 | -2.39 | 56.57 | 57.38 | 55.2971 | 522233 |
1734392100 | 56.85 | 0.77 | 1.37 | 55.9 | 56.9 | 55.25 | 325779 |
1734132900 | 56.08 | 0.26 | 0.47 | 55.82 | 56.4 | 55.255 | 365184 |
1734046500 | 55.82 | -0.09 | -0.16 | 55.66 | 56.27 | 55.17 | 420094 |
1733960100 | 55.91 | 0.73 | 1.32 | 56.26 | 56.83 | 55.69 | 343967 |
1733873700 | 55.18 | -0.63 | -1.13 | 55.97 | 56.9 | 55.13 | 321739 |
1733787300 | 55.81 | -1.75 | -3.04 | 58.15 | 58.15 | 55.75 | 305393 |
1733528100 | 57.56 | 0.68 | 1.20 | 57.94 | 58.48 | 56.7 | 264775 |
1733441700 | 56.88 | -0.91 | -1.57 | 58.52 | 59.1238 | 56.83 | 249149 |
1733355300 | 57.79 | 1.04 | 1.83 | 56.49 | 58.015 | 55.6271 | 508674 |
1733268900 | 56.75 | -0.58 | -1.01 | 57.03 | 57.74 | 56.26 | 374701 |
1733182500 | 57.33 | -1.1 | -1.88 | 58.72 | 58.72 | 56.95 | 445697 |
1732917840 | 58.43 | -0.62 | -1.05 | 59.16 | 59.445 | 57.57 | 200215 |
1732750500 | 59.05 | 0.22 | 0.37 | 59.53 | 60.33 | 58.95 | 380977 |
1732664100 | 58.83 | -1.53 | -2.53 | 59.5 | 59.81 | 58.44 | 610506 |
1732577700 | 60.36 | 2.94 | 5.12 | 58.63 | 61.17 | 58.065 | 1035230 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約