
USCB Financial Holdings Inc (USCB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.878099173554 | 19.36 | 19.6 | 18.67 | 11038 | 19.30998029 | CS |
4 | 0.635 | 3.42225815144 | 18.555 | 20.4932 | 17.3427 | 19534 | 19.26883619 | CS |
12 | -1.38 | -6.70879922217 | 20.57 | 20.58 | 16.01 | 24035 | 18.70352748 | CS |
26 | 4.36 | 29.3998651382 | 14.83 | 21.86 | 13.8477 | 25662 | 17.74259156 | CS |
52 | 7.9 | 69.9734278122 | 11.29 | 21.86 | 10.25 | 25659 | 15.14006456 | CS |
156 | 5.45 | 39.6652110626 | 13.74 | 21.86 | 8.56 | 30787 | 13.16048089 | CS |
260 | 8.49 | 79.3457943925 | 10.7 | 21.86 | 8.56 | 30200 | 13.01070894 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 19.19 | 0.51 | 2.73 | 18.94 | 19.41 | 18.59 | 35210 |
1739576100 | 18.68 | -0.57 | -2.96 | 19.22 | 19.22 | 18.67 | 6448 |
1739489700 | 19.25 | -0.06 | -0.31 | 19.42 | 19.42 | 18.8 | 5569 |
1739403300 | 19.31 | -0.21 | -1.08 | 19.455 | 19.6 | 19.31 | 11203 |
1739316900 | 19.52 | 0.09 | 0.46 | 19.36 | 19.565 | 19.32 | 20931 |
1739230500 | 19.43 | -0.18 | -0.92 | 19.88 | 19.88 | 19.34 | 24586 |
1738971300 | 19.61 | -0.39 | -1.95 | 19.055 | 20 | 18.77 | 10951 |
1738884900 | 20 | 0 | 0.00 | 20.17 | 20.4 | 18.6781 | 14336 |
1738798500 | 20 | 0.48 | 2.46 | 19.78 | 20.03 | 19.58 | 25020 |
1738712100 | 19.52 | 0.43 | 2.25 | 18.89 | 19.7 | 18.89 | 10133 |
1738625700 | 19.09 | 0.11 | 0.58 | 18.51 | 19.97 | 18.51 | 19681 |
1738366500 | 18.98 | -0.39 | -2.01 | 19.36 | 19.4016 | 18.73 | 15389 |
1738280100 | 19.37 | -0.24 | -1.22 | 19.75 | 20.4932 | 19.21 | 8688 |
1738193700 | 19.61 | 0.22 | 1.13 | 19.26 | 19.7 | 19.23 | 21844 |
1738107300 | 19.39 | 0.03 | 0.15 | 19.36 | 19.55 | 18.97 | 37990 |
1738020900 | 19.36 | 0.61 | 3.25 | 18.89 | 19.425 | 18.75 | 37125 |
1737761700 | 18.75 | 0.48 | 2.63 | 18.26 | 18.91 | 17.3427 | 39298 |
1737675300 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
1737588900 | 18.27 | -0.51 | -2.72 | 18.88 | 18.88 | 18.27 | 15819 |
1737502500 | 18.78 | 0.58 | 3.19 | 18.555 | 18.85 | 18.33 | 26594 |
1737156900 | 18.2 | 0.22 | 1.22 | 18.09 | 18.44 | 18.09 | 31819 |
1737070500 | 17.98 | -0.16 | -0.88 | 17.97 | 18.08 | 17.88 | 22633 |
1736984100 | 18.14 | 0.54 | 3.07 | 18.03 | 18.42 | 17.84 | 23265 |
1736897700 | 17.6 | 0.83 | 4.95 | 16.88 | 17.86 | 16.82 | 35409 |
1736811300 | 16.77 | 0.34 | 2.07 | 16.129999 | 16.95 | 16.01 | 28745 |
1736552100 | 16.43 | -0.63 | -3.69 | 16.7 | 16.91 | 16.19 | 22317 |
1736379300 | 17.06 | -0.2 | -1.16 | 17.28 | 17.31 | 17 | 20733 |
1736292900 | 17.26 | -0.25 | -1.43 | 17.49 | 17.49 | 17.1 | 21040 |
1736206500 | 17.51 | -0.28 | -1.57 | 17.85 | 17.85 | 17.48 | 23021 |
1735947300 | 17.79 | 0.29 | 1.66 | 18.32 | 18.42 | 17.7 | 15728 |
1735860900 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.4 | 23601 |
1735688100 | 17.75 | -0.11 | -0.62 | 18.03 | 18.175 | 17.5 | 24176 |
1735601700 | 17.86 | 0.15 | 0.85 | 17.48 | 18.0915 | 17.48 | 25989 |
1735342500 | 17.71 | -0.27 | -1.50 | 18.25 | 18.7 | 17.465 | 28887 |
1735256100 | 17.98 | 0.38 | 2.16 | 17.44 | 18.15 | 17.44 | 31942 |
1735077840 | 17.6 | 0.17 | 0.98 | 17.54 | 17.66 | 17.5184 | 8100 |
1734996900 | 17.43 | 0.32 | 1.87 | 17.04 | 17.47 | 16.82 | 18656 |
1734737700 | 17.11 | -0.24 | -1.38 | 17.05 | 17.57 | 16.52 | 59874 |
1734651300 | 17.35 | -0.3 | -1.70 | 18.4529 | 18.4529 | 17.25 | 16889 |
1734564900 | 17.65 | -1.41 | -7.40 | 19.27 | 19.5 | 17.63 | 30792 |
1734478500 | 19.06 | -0.32 | -1.65 | 19.5 | 19.61 | 18.48 | 20512 |
1734392100 | 19.38 | 0.64 | 3.42 | 17.43 | 19.4 | 17.43 | 35025 |
1734132900 | 18.74 | -0.16 | -0.85 | 19.08 | 19.1 | 18.41 | 12579 |
1734046500 | 18.9 | -0.66 | -3.37 | 19.41 | 19.47 | 18.78 | 12115 |
1733960100 | 19.56 | -0.07 | -0.36 | 19.79 | 19.93 | 19.04 | 34154 |
1733873700 | 19.63 | 0.32 | 1.66 | 19.09 | 19.73 | 18.55 | 78493 |
1733787300 | 19.31 | -0.48 | -2.43 | 18.9722 | 19.69 | 18.9722 | 20128 |
1733528100 | 19.79 | -0.09 | -0.45 | 19.8 | 19.91 | 19.0944 | 16852 |
1733441700 | 19.88 | 0.09 | 0.45 | 19.96 | 20.4164 | 19.69 | 31249 |
1733355300 | 19.79 | 0.14 | 0.71 | 19.71 | 19.9621 | 19.22 | 40599 |
1733268900 | 19.65 | -0.62 | -3.06 | 20.17 | 20.2 | 19.2 | 22923 |
1733182500 | 20.27 | -0.21 | -1.03 | 20.38 | 20.53 | 18.5579 | 36984 |
1732917840 | 20.48 | 0.09 | 0.44 | 20.39 | 20.555 | 20.09 | 14143 |
1732750500 | 20.39 | 0.02 | 0.10 | 20.53 | 20.58 | 20.29 | 12167 |
1732664100 | 20.37 | -0.41 | -1.97 | 20.57 | 20.57 | 20.3 | 20728 |
1732577700 | 20.78 | 0.25 | 1.22 | 20.63 | 21.115 | 20.625 | 35191 |
1732318500 | 20.53 | 0.36 | 1.78 | 20.12 | 20.53 | 20.02 | 42325 |
1732232100 | 20.17 | 0.27 | 1.36 | 19.65 | 20.2 | 19.02 | 47089 |
1732145700 | 19.9 | 0.34 | 1.74 | 19.34 | 19.93 | 19.14 | 27954 |
1732059300 | 19.56 | 0.23 | 1.19 | 19.085 | 19.88 | 19.03 | 54574 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約