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	1.34	4.02402402402	33.3	34.64	33.1	528598	33.87105659	CS
4	0.07	0.202487706104	34.57	35.01	33.1	573879	34.11107029	CS
12	1.33	3.99279495647	33.31	36.795	32.17	493804	34.34883784	CS
26	0.23	0.66841034583	34.41	37.86	32.075	466247	34.75258346	CS
52	0.46	1.34581626682	34.18	37.86	31.91	385453	34.73375215	CS
156	8.91	34.6288379324	25.73	38.28	21.63	287214	32.11005646	CS
260	2.03	6.22508432996	32.61	38.28	21.22	243847	31.31142798	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
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	390796
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	265152
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
1775169300	33.9	-0.05	-0.15	33.94	34.1	33.45	411880
1775082900	33.95	0.28	0.83	33.82	34.31	33.74	313273
1774996500	33.67	0.24	0.72	33.479999	33.93	33.259999	514682
1774910100	33.43	0.27	0.81	33.31	33.534999	33.11	500064
1774650900	33.159999	-0.24	-0.72	33.31	33.479999	33.049999	403188
1774564500	33.4	0.11	0.33	33.13	33.45	33.104999	329234
1774478100	33.29	-0.03	-0.09	33.5	33.66	33.07	388040
1774391700	33.32	0.14	0.42	33.009999	33.54	32.84	543797
1774305300	33.18	0.68	2.09	33.21	33.635	32.95	812221
1774046100	32.5	-0.15	-0.46	32.65	32.84	32.24	456688
1773959700	32.65	0.24	0.74	32.33	32.97	32.17	609567
1773873300	32.409999	-0.52	-1.58	32.83	33.04	32.299999	739639
1773786900	32.93	-0.22	-0.66	33.31	33.5	32.83	457130
1773700500	33.15	0.16	0.48	33.2	33.5	33.07	352395
1773441300	32.99	0.05	0.15	33.21	33.49	32.6	397136
1773354900	32.939999	-0.18	-0.54	32.67	33.015	32.4	486227
1773268500	33.119999	-0.44	-1.31	33.229999	33.62	32.84	364348
1773182100	33.56	0.34	1.02	33.009999	34.17	32.670099	722407
1773095700	33.22	-0.09	-0.27	32.759999	33.34	32.075	538230