TowneBank【TOWN】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	0.63	1.75879396985	35.82	37.085	35.76	975328	36.36330579	CS
4	2.9	8.64381520119	33.55	37.085	33.545	706606	35.40171044	CS
12	1.47	4.20240137221	34.98	37.085	33.1	556164	35.03183541	CS
26	3.04	9.09907213409	33.41	37.86	32.075	512437	34.90264304	CS
52	1.46	4.17262074879	34.99	37.86	31.91	414438	34.86660673	CS
156	13.25	57.1120689655	23.2	38.28	21.63	297989	32.40368642	CS
260	8.22	29.1179596174	28.23	38.28	21.22	250841	31.47280421	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	36.45	-0.24	-0.65	36.81	36.95	36.09	509836
1782945300	36.69	0.45	1.24	36.35	37.085	36.23	770725
1782858900	36.24	-0.02	-0.06	36.25	36.37	35.945	523510
1782772500	36.26	-0.1	-0.28	36.09	36.41	35.84	680182
1782513300	36.36	0.23	0.64	36.07	36.61	35.76	2435361
1782426900	36.13	0.15	0.42	35.82	36.345	35.82	466837
1782340500	35.98	0.44	1.24	35.54	36.09	35.2947	550110
1782254100	35.54	0.54	1.54	35.14	35.605	35.13	457713
1782167700	35	0.29	0.84	34.68	35.18	34.6	516315
1781822100	34.71	0.21	0.61	34.88	35.065	34.53	1584487
1781735700	34.5	-0.62	-1.77	34.95	35.45	34.15	669133
1781649300	35.12	0.03	0.09	35.33	35.75	34.87	557524
1781562900	35.09	-0.58	-1.63	36	36.17	34.99	472455
1781303700	35.67	0.52	1.48	35.35	35.77	35.35	493129
1781217300	35.15	0.11	0.31	35.16	35.6	34.91	464402
1781130900	35.04	0.4	1.15	34.76	35.19	34.76	552955
1781044500	34.64	0.54	1.58	34.38	35.11	34.34	493242
1780958100	34.1	-0.04	-0.12	34.15	34.57	34.1	447109
1780698900	34.14	0.18	0.53	33.96	34.39	33.91	793860
1780612500	33.96	0.8	2.41	33.549999	34.07	33.545	496444
1780526100	33.159999	-0.67	-1.98	33.59	33.72	33.1	481853
1780439700	33.83	0.38	1.14	33.299999	33.965	33.25	423726
1780353300	33.45	-0.62	-1.82	33.81	34.005	33.24	488426
1780094100	34.07	0.08	0.24	33.99	34.26	33.8	586382
1780007700	33.99	-0.05	-0.15	33.81	34.3	33.42	546020
1779921300	34.04	-0.54	-1.56	34.64	34.86	34	672222
1779834900	34.58	-0.05	-0.14	34.86	35.01	34.43	734654
1779489300	34.63	0.04	0.12	34.66	34.85	34.5	484290
1779402900	34.59	-0.02	-0.06	34.6	34.795	34.19	558390
1779316500	34.61	0.52	1.53	34.13	34.824	33.86	678131
1779230100	34.09	-0.14	-0.41	34.18	34.36	33.83	501729
1779143700	34.23	0.55	1.63	33.68	34.35	33.68	368587
1778884500	33.68	-0.45	-1.32	34.08	34.395	33.4	535082
1778798100	34.13	0.07	0.21	34.31	34.65	34.04	527918
1778711700	34.06	-0.15	-0.44	34.15	34.42	33.97	501185
1778625300	34.21	-0.36	-1.04	34.57	34.61	33.86	1077694
1778538900	34.57	-0.42	-1.20	35.04	35.14	34.39	621101
1778279700	34.99	0.16	0.46	34.83	35.07	34.685	352558
1778193300	34.83	0.07	0.20	34.92	35.14	34.65	399533
1778106900	34.76	-0.21	-0.60	34.59	35.07	34.485	522069
1778020500	34.97	0.42	1.22	34.7	35.22	34.31	288372
1777934100	34.55	-1.18	-3.30	34.75	35.19	34.47	461199
1777674900	35.73	0.17	0.48	35.63	36	35.18	351123
1777588500	35.56	0.63	1.80	34.79	35.72	34.56	389988
1777502100	34.93	-1.01	-2.81	35.68	36.0899	34.84	502665
1777415700	35.94	0.18	0.50	35.98	36.21	35.78	552916
1777329300	35.76	0.56	1.59	35.36	36.065	35.36	444731
1777070100	35.2	-0.02	-0.06	35.13	36.43	35.1	588422
1776983700	35.22	-0.23	-0.65	34.36	35.97	34.15	631564
1776897300	35.45	-0.2	-0.56	35.75	36.075	35.43	323183
1776810900	35.65	-0.47	-1.30	36.09	36.22	35.63	398318
1776724500	36.12	-0.19	-0.52	36.07	36.58	36.07	330673
1776465300	36.31	0.97	2.74	35.79	36.795	35.72	501883
1776378900	35.34	-0.06	-0.17	35.39	35.55	34.705	360066
1776292500	35.4	-0.22	-0.62	35.58	35.58	35.15	266307
1776206100	35.62	-0.1	-0.28	35.72	35.825	35.27	268929
1776119700	35.72	-0.13	-0.36	35.59	36.03	35.21	313625
1775860500	35.85	-0.28	-0.77	36.01	36.09	35.74	367727
1775774100	36.13	0.97	2.76	34.98	36.21	34.845	429089
1775687700	35.16	1.12	3.29	34.76	35.225	34.76	557623
1775601300	34.04	-0.44	-1.28	34.26	34.54	33.98	503861
1775514900	34.48	0.58	1.71	33.84	34.64	33.8	530359