Timberland Bancorp Inc【TSBK】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	1.49	3.61826129189	41.18	43.58	40.89	28463	42.48039315	CS
4	3.19	8.08004052685	39.48	43.58	38.9915	24837	41.02104626	CS
12	4.08	10.5726872247	38.59	43.75	36.7	34383	40.7817808	CS
26	5	13.2731616671	37.67	43.75	33.33	26630	39.63846709	CS
52	11.94	38.8545395379	30.73	43.75	29.96	21298	37.2132276	CS
156	17	66.2251655629	25.67	43.75	23.93	18262	31.85499134	CS
260	13.86	48.1082957306	28.81	43.75	22.11	17622	30.61171306	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
1781303700	42.67	0.47	1.11	42.52	43.06	42.32	21789
1781217300	42.2	-0.99	-2.29	43.58	43.58	42.05	18870
1781130900	43.19	0.42	0.98	42.65	43.37	42.475	29464
1781044500	42.77	1.39	3.36	41.38	42.89	41.21	60795
1780958100	41.38	-0.21	-0.50	41.39	42	41.03	17508
1780698900	41.59	0.3	0.73	41.18	42	40.89	15676
1780612500	41.29	1.16	2.89	40.63	41.37	39.5301	20588
1780526100	40.13	-0.74	-1.80	40.84	40.88	39.77	29992
1780439700	40.865	0.71	1.76	40.15	41.17	39.96	27644
1780353300	40.16	-0.42	-1.03	40.58	40.58	39.65	23309
1780094100	40.58	-0.38	-0.93	40.9	41.04	40.42	22439
1780007700	40.96	-0.06	-0.15	40.92	41.24	40.29	20850
1779921300	41.02	0	0.00	41.14	41.33	40.49	13847
1779834900	41.02	0.86	2.14	40.22	41.03	40.22	25100
1779489300	40.16	-0.5	-1.23	40.55	41.16	40.08	24074
1779402900	40.66	0.23	0.57	40.19	40.86	39.39	24937
1779316500	40.43	0.52	1.30	39.81	40.5	39.81	28057
1779230100	39.91	0.17	0.43	39.64	39.93	38.9915	12786
1779143700	39.74	0.58	1.48	39.13	40.1	39.13	23773
1778884500	39.16	-0.44	-1.11	39.48	39.665	39.01	32201
1778798100	39.6	-0.01	-0.03	39.84	40.3199	39.38	21367
1778711700	39.61	0.35	0.89	39.01	39.87	38.7503	31857
1778625300	39.26	-0.45	-1.13	39.43	40.3	38.29	32605
1778538900	39.71	-1.3	-3.17	40.92	41.37	39.62	23423
1778279700	41.01	-0.42	-1.01	40.84	41.37	40.65	17875
1778193300	41.43	0.25	0.61	41.09	41.77	40.92	17562
1778106900	41.18	0.58	1.43	40.86	41.6171	40.655	19123
1778020500	40.6	0.34	0.84	40.16	41.05	40.16	22293
1777934100	40.26	-0.11	-0.27	40.03	42.4	36.7	46161
1777674900	40.37	0.49	1.23	39.91	40.82	38.6	42905
1777588500	39.88	-0.71	-1.75	40.21	40.61	39.775	24612
1777502100	40.59	-1.22	-2.92	41.78	41.78	40.19	27141
1777415700	41.81	0.87	2.13	41.1	42.07	40.64	27268
1777329300	40.94	0.29	0.71	40.41	41.59	40.21	21117
1777070100	40.65	0.11	0.27	40.54	41.1	39.6301	25548
1776983700	40.54	0.37	0.92	40.43	40.62	39.7748	14867
1776897300	40.17	-0.02	-0.05	40.09	41.25	39.65	39894
1776810900	40.19	-1.08	-2.62	41.23	41.52	39.76	23474
1776724500	41.27	-0.29	-0.70	41.2	41.825	40.2	19486
1776465300	41.56	0.87	2.14	41.12	42.12	40.98	25106
1776378900	40.69	-0.71	-1.71	41.08	41.61	40.49	28267
1776292500	41.4	0.01	0.02	41.38	41.6	40.655	29874
1776206100	41.39	0.17	0.41	41.08	41.54	40.75	53515
1776119700	41.22	-0.25	-0.60	41.41	41.41	39.81	39246
1775860500	41.47	-1.91	-4.40	43.55	43.75	41.25	26068
1775774100	43.38	1.12	2.65	42.26	43.39	42.1	93939
1775687700	42.26	0.74	1.79	42.5	42.6619	42.1507	56472
1775601300	41.515	0.02	0.06	41.56	42.62	41.1	62248
1775514900	41.49	1.14	2.83	40.44	41.6696	40.44	122030
1775169300	40.35	0.09	0.22	40.04	40.74	39.65	84583
1775082900	40.26	0.83	2.10	39.67	40.4399	39.67	210096
1774996500	39.43	0.23	0.59	39.52	39.88	39.2	10320
1774910100	39.2	0.29	0.75	39.25	39.38	39.06	25603
1774650900	38.91	-0.3	-0.77	39.03	39.25	38.82	16150
1774564500	39.21	-0.03	-0.08	39.05	39.53	39.03	19317
1774478100	39.24	-0.14	-0.36	39.61	39.8	39.11	26503
1774391700	39.38	0.12	0.31	39	39.65	39	26740
1774305300	39.26	1.07	2.80	39.04	39.7	38.755	29065
1774046100	38.19	-0.27	-0.70	38.59	38.66	38.13	38611
1773959700	38.46	0.8	2.12	37.4	38.85	37.4	30945
1773873300	37.66	-0.55	-1.44	38.05	38.31	37.64	24218
1773786900	38.21	0.19	0.50	38.29	38.55	37.9	30068
1773700500	38.02	0.11	0.28	38.47	38.71	37.86	26059
1773441300	37.915	-0.36	-0.93	38.64	38.7	37.4203	37327