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	6.62	11.186211558	59.18	66.36	59.16	462544	61.80044243	CS
4	11.77	21.7841939663	54.03	66.36	51.945	446899	57.28591292	CS
12	6.89	11.6958071635	58.91	66.36	51.945	436878	57.31341485	CS
26	-1.89	-2.79214064116	67.69	72.89	50.2	522378	59.00811758	CS
52	9.3	16.4601769912	56.5	81.6526	50.2	580694	64.59522315	CS
156	33.25	102.150537634	32.55	81.6526	29.92	541305	51.76374331	CS
260	42.33	180.357903707	23.47	81.6526	16.59	469331	44.07723427	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	62.64	0.96	1.56	61.67	62.92	61.11	365953
1782772500	61.68	-0.59	-0.95	61.91	62.44	61.25	311005
1782513300	62.27	0.36	0.58	61.91	62.75	61.8	710959
1782426900	61.91	1.26	2.08	60.65	62	60.35	365332
1782340500	60.65	1.48	2.50	59.18	61.06	59.16	559473
1782254100	59.17	2.32	4.08	56.85	59.24	56.84	416453
1782167700	56.85	0.68	1.21	56.17	57.49	55.95	352352
1781822100	56.17	0.88	1.59	55.83	56.63	55.46	1097101
1781735700	55.29	-0.7	-1.25	55.54	56.71	54.5	469502
1781649300	55.99	-0.07	-0.12	56.61	57.12	55.345	407822
1781562900	56.06	-1.4	-2.44	57.77	59.0358	55.7	404643
1781303700	57.46	0.96	1.70	57.04	57.83	56.77	366623
1781217300	56.5	1.55	2.82	55.16	56.96	54.85	438855
1781130900	54.95	0.28	0.51	54.69	55.59	54.45	300979
1781044500	54.67	0.44	0.81	54.62	56.29	53.9901	431974
1780958100	54.23	0.12	0.22	54.36	54.75	53.92	314785
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