Bancorp Inc【TBBK】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	-0.96	-1.74323588161	55.07	55.38	51.945	360458	53.86794672	CS
4	-5.59	-9.3634840871	59.7	59.87	51.945	457109	54.56192934	CS
12	0.39	0.725986597171	53.72	63.4	51.1175	438180	55.93677244	CS
26	-11.12	-17.0473708416	65.23	72.89	50.2	526243	60.41019116	CS
52	4.1	8.19836032793	50.01	81.6526	49.19	583492	64.30833446	CS
156	20.98	63.3262903713	33.13	81.6526	29.92	539731	51.31742122	CS
260	28.5	111.284654432	25.61	81.6526	16.59	469928	43.60239572	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	54.11	0.57	1.06	53.54	54.61	53.13	368609
1780612500	53.54	1.5	2.88	52.94	54.14	52.94	401944
1780526100	52.04	-2.52	-4.62	54.03	54.5	51.945	406709
1780439700	54.56	0.07	0.13	54.15	55.025	54.07	390371
1780353300	54.49	-0.67	-1.21	54.99	55.125	53.8	260225
1780094100	55.16	0.09	0.16	55.07	55.38	54.525	343041
1780007700	55.07	-0.48	-0.86	55.55	55.55	54.325	245798
1779921300	55.55	-0.46	-0.82	56.05	56.55	55.13	250141
1779834900	56.01	0.69	1.25	55.53	57.01	55.42	325360
1779489300	55.32	0.25	0.45	55.07	55.6799	54.89	228912
1779402900	55.07	0.17	0.31	54.44	55.205	53.495	380313
1779316500	54.9	1.28	2.39	53.34	54.94	52.77	504675
1779230100	53.62	-0.65	-1.20	54.19	54.44	53.23	465222
1779143700	54.27	0.04	0.07	54.79	55.84	54.165	711213
1778884500	54.23	-0.55	-1.00	54.08	54.39	53.56	620769
1778798100	54.78	2.16	4.10	53.23	54.9	53.07	590925
1778711700	52.62	-0.93	-1.74	53.4	54.13	52.29	466330
1778625300	53.55	-1.56	-2.83	55.17	55.4	52.685	707966
1778538900	55.11	-1.89	-3.32	56.52	56.945	54.87	614762
1778279700	57	-2.5	-4.20	59.7	59.87	56.67	770395
1778193300	59.5	-0.99	-1.64	60.41	60.745	59.35	300648
1778106900	60.49	0.91	1.53	60.62	61.27	59.5	465230
1778020500	59.58	0.99	1.69	58.7	60.085	58.69	237156
1777934100	58.59	-0.62	-1.05	59.02	59.94	58.07	333850
1777674900	59.21	-0.62	-1.04	59.66	60.41	58.54	348287
1777588500	59.83	-0.2	-0.33	59.64	60.95	59.52	534882
1777502100	60.03	-0.73	-1.20	61.37	61.37	59.77	746843
1777415700	60.76	1.9	3.23	59.14	60.855	59.14	535807
1777329300	58.86	0.95	1.64	57.91	59.04	57.48	373945
1777070100	57.91	-2.56	-4.23	59.52	61.275	57.47	543513
1776983700	60.47	0.3	0.50	60.22	60.75	59.35	438260
1776897300	60.17	0.19	0.32	60.69	60.83	59.61	393453
1776810900	59.98	-0.98	-1.61	60.96	61.79	59.05	515377
1776724500	60.96	-0.74	-1.20	61.1	62.43	60.91	292044
1776465300	61.7	1.34	2.22	61.59	63.4	61.11	387201
1776378900	60.36	0.51	0.85	59.74	60.46	59.63	271837
1776292500	59.85	0.32	0.54	59.53	60.56	59	300298
1776206100	59.53	-0.02	-0.03	59.79	60.19	59.215	281663
1776119700	59.55	1.03	1.76	58	59.915	57.7286	297430
1775860500	58.52	0.17	0.29	58.31	58.59	57.61	240479
1775774100	58.35	0.82	1.43	57.38	59.03	57.1	640279
1775687700	57.53	1.08	1.91	58.91	59.955	57.31	492935
1775601300	56.45	0.28	0.50	56.17	56.58	55.24	278182
1775514900	56.17	0.52	0.93	55.65	56.65	55.4	273393
1775169300	55.65	0.84	1.53	53.6	55.68	53.27	285816
1775082900	54.81	1.08	2.01	54.14	55.59	53.95	294661
1774996500	53.73	1.82	3.51	52.86	54.29	52.41	365635
1774910100	51.91	0.43	0.84	52.39	52.64	51.43	493750
1774650900	51.48	-0.97	-1.85	51.78	52.48	51.13	402420
1774564500	52.45	-0.05	-0.10	51.65	52.7	51.65	440357
1774478100	52.5	-0.45	-0.85	53.7	54.275	52.22	391143
1774391700	52.95	-0.79	-1.47	53.04	54.04	52.3	1280255
1774305300	53.74	1.13	2.15	54.4	55.74	53.69	613238
1774046100	52.61	-0.27	-0.51	52.74	52.87	52.01	321491
1773959700	52.88	0.53	1.01	51.82	53.16	51.1175	786788
1773873300	52.35	-0.79	-1.49	53.1	53.11	51.8975	522869
1773786900	53.14	0.05	0.09	53.64	54.34	52.68	280223
1773700500	53.09	-0.46	-0.86	54.03	54.43	53.01	350862
1773441300	53.55	0.25	0.47	53.72	54.665	53.07	376880
1773354900	53.3	0.57	1.08	52.34	53.875	52.26	369710
1773268500	52.73	-0.48	-0.90	52.6	53.37	51.8705	323530
1773182100	53.21	0.23	0.43	52.98	54.7648	52.15	672033
1773095700	52.98	0.32	0.61	51.535	53.64	50.2	593195