Texas Capital Bancshares Inc【TCBI】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	0.74	0.716984788296	103.21	105.85	98.83	694277	103.45147446	CS
4	3.68	3.67009075496	100.27	105.85	98.59	623126	101.52017976	CS
12	4.34	4.35699226985	99.61	106.82	94.06	493464	100.7306481	CS
26	12.81	14.0552995392	91.14	108.92	87.44	477350	99.30712071	CS
52	21.17	25.5738100991	82.78	108.92	75.41	471252	92.82496048	CS
156	52.47	101.923076923	51.48	108.92	50.4	450808	75.97611778	CS
260	39.43	61.11283323	64.52	108.92	42.79	463356	68.52040952	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
1783031700	103.95	-0.59	-0.56	104.69	105.39	102.79	529091
1782945300	104.54	1.28	1.24	103.29	105.85	102.315	501261
1782858900	103.26	0.54	0.53	103.64	104.55	102.72	678313
1782772500	102.72	-0.68	-0.66	102.22	103.51	101.68	582209
1782513300	103.4	-0.19	-0.18	104.16	104.58	102.715	1193201
1782426900	103.59	0.52	0.50	103.21	104.17	98.83	516400
1782340500	103.07	1.72	1.70	101.5	103.25	100.895	652378
1782254100	101.35	1.75	1.76	99.54	101.53	99.42	433409
1782167700	99.6	0.53	0.53	98.75	100.25	98.7	459174
1781822100	99.07	-0.24	-0.24	99.67	100.29	98.61	1218664
1781735700	99.31	-1.79	-1.77	100.83	101.76	98.59	712131
1781649300	101.1	0.37	0.37	101.69	102.09	100.105	561694
1781562900	100.73	-0.78	-0.77	102.08	102.31	100.31	438741
1781303700	101.51	1.15	1.15	101.2	102.04	100.635	622922
1781217300	100.36	0.17	0.17	100.8	101.35	99.1	545695
1781130900	100.19	-0.76	-0.75	101.19	102.26	99.74	512516
1781044500	100.95	0.35	0.35	100.95	102.71	99.665	686024
1780958100	100.6	-1.09	-1.07	102.17	102.79	100.59	451934
1780698900	101.69	-0.65	-0.64	102.45	102.99	101	566980
1780612500	102.34	3.4	3.44	100.27	102.52	99.63	505741
1780526100	98.94	-0.8	-0.80	99.29	99.71	98.51	521143
1780439700	99.74	1.72	1.75	97.62	100.21	97.35	269623
1780353300	98.02	-1.47	-1.48	98.45	98.99	96.76	570326
1780094100	99.49	-0.24	-0.24	99.53	100.15	98.71	437713
1780007700	99.73	1.59	1.62	98.14	99.78	97.36	520711
1779921300	98.14	-2.23	-2.22	101.07	101.36	97.74	683727
1779834900	100.37	0.98	0.99	99.82	101.88	99.5094	446603
1779489300	99.39	0.39	0.39	99.18	100.16	98.83	355360
1779402900	99	0.25	0.25	98.07	99.26	96.885	518414
1779316500	98.75	1.94	2.00	97.05	99.42	96.55	287564
1779230100	96.81	-0.64	-0.66	97.07	97.55	94.06	382028
1779143700	97.45	1.47	1.53	96.67	98.19	96.35	294793
1778884500	95.98	-1.13	-1.16	96.9	97.01	95.31	328190
1778798100	97.11	1.12	1.17	96.9	97.75	96.155	259056
1778711700	95.99	-1.46	-1.50	97.14	97.83	95.695	399744
1778625300	97.45	-0.65	-0.66	98.32	98.84	95.16	646273
1778538900	98.1	-1.86	-1.86	99.96	100.03	98.03	311146
1778279700	99.96	-0.6	-0.60	100.56	101.03	99.74	244740
1778193300	100.56	-1.79	-1.75	102.13	102.84	100.13	337262
1778106900	102.35	1.67	1.66	101.69	103.29	100.88	448397
1778020500	100.68	1.09	1.09	100.15	101.1599	99.28	425670
1777934100	99.59	-1.79	-1.77	100.56	101.88	99.45	363804
1777674900	101.38	0.68	0.68	100.7	102.44	100.195	377456
1777588500	100.7	2.16	2.19	98.06	101.445	96.345	590172
1777502100	98.54	-2.22	-2.20	100.44	101.26	98.49	452424
1777415700	100.76	0.45	0.45	101.31	102.395	100.235	417127
1777329300	100.31	1.18	1.19	99.18	100.8	98.55	582129
1777070100	99.13	-4.45	-4.30	103.12	103.12	97.9	938753
1776983700	103.58	1.04	1.01	102.7	104.51	100.655	672090
1776897300	102.54	-1.36	-1.31	104.61	104.63	101.68	680064
1776810900	103.9	-1.85	-1.75	105.63	106.58	103.775	335413
1776724500	105.75	1.17	1.12	103.63	106.82	101.83	414569
1776465300	104.58	2.13	2.08	103.6	106.12	102.52	364512
1776378900	102.45	-0.7	-0.68	102.72	103.39	101.705	301946
1776292500	103.15	0	0.00	103.14	103.63	102.09	321915
1776206100	103.15	0.87	0.85	101.69	103.4	100.89	355113
1776119700	102.28	1.49	1.48	100.53	102.51	99.345	336674
1775860500	100.79	-0.58	-0.57	100.95	101.06	99.81	272169
1775774100	101.37	0.95	0.95	99.61	101.78	96.73	316717
1775687700	100.42	2.84	2.91	100.625	101.95	100.11	609178
1775601300	97.58	0.48	0.49	96.4	98.055	96.03	239590
1775514900	97.1	1.13	1.18	95.87	97.43	95.27	201926