Virginia National Bankshares Corporation【VABK】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	0.99	2.21278497988	44.74	47.785	44.09	21429	45.34011629	CS
4	4.15	9.98075998076	41.58	47.785	39.27	10663	44.51787192	CS
12	6.22	15.7428499114	39.51	48.58	38.7	7545	43.2559387	CS
26	6.09	15.3632694248	39.64	48.58	37.3501	8257	41.13381577	CS
52	9.02	24.5709615908	36.71	48.58	36.6	11867	40.37061453	CS
156	13.63	42.46105919	32.1	48.58	24.06	10276	36.39062668	CS
260	6.95	17.9216090768	38.78	48.58	24.06	9847	35.23374421	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	44.38	0.03	0.07	44.35	44.38	44.09	3274
1782772500	44.35	-1.17	-2.57	45.53	47.785	44.1	10114
1782513300	45.52	0.03	0.07	45.79	46.2	44.88	77939
1782426900	45.49	0.26	0.57	45.16	45.49	44.28	3382
1782340500	45.23	0.62	1.39	44.74	46.1623	44.6	12436
1782254100	44.61	1.1	2.53	43.51	44.61	42.65	5314
1782167700	43.51	-1.2	-2.68	44.7	44.7	43.51	5286
1781822100	44.71	0.78	1.78	44.63	44.71	43.8201	17324
1781735700	43.93	-0.26	-0.59	43.83	44.46	43.35	6587
1781649300	44.19	-0.59	-1.32	45	45	43.7	6114
1781562900	44.78	-0.22	-0.49	45	45	44.58	4440
1781303700	45	0.36	0.81	44.88	45	44.19	4794
1781217300	44.64	-0.03	-0.07	44.94	44.94	44.515	4733
1781130900	44.67	1.27	2.93	43.81	44.67	43.58	8472
1781044500	43.4	1.11	2.62	42.03	44	42.03	5409
1780958100	42.29	0.04	0.09	42.42	42.61	42.06	3457
1780698900	42.25	0	0.00	42.51	42.51	42.25	1317
1780612500	42.25	1.83	4.53	41.08	42.8635	41	11830
1780526100	40.42	-1.54	-3.67	41.58	41.58	39.27	10369
1780439700	41.96	-0.28	-0.66	42.25	42.46	41.91	2364
1780353300	42.24	-1.15	-2.65	43.29	43.29	42.24	5645
1780094100	43.39	0.42	0.98	42.88	43.85	42.0775	5495
1780007700	42.97	0.06	0.14	42.96	43.12	42.41	6437
1779921300	42.91	0.59	1.39	42.28	42.91	42.2	4107
1779834900	42.32	-0.34	-0.80	42.98	42.98	42.32	4784
1779489300	42.66	-0.21	-0.49	43.19	43.19	42.5	5563
1779402900	42.87	0.17	0.40	42.29	43.07	42.29	6850
1779316500	42.7	0.2	0.47	42.5	43.235	42.5	5017
1779230100	42.5	0.3	0.71	42.07	42.5	42	3168
1779143700	42.2	0.75	1.81	42	43.05	42	9526
1778884500	41.45	-1.26	-2.95	42.17	43.0303	41.36	5346
1778798100	42.71	-0.21	-0.49	42.71	43.41	42.71	3212
1778711700	42.92	0.19	0.44	42.5	43.4	42.25	6157
1778625300	42.73	0.37	0.87	42.1	43.02	42.1	4267
1778538900	42.36	-1.19	-2.73	43.6	44.15	42.36	6141
1778279700	43.55	-0.7	-1.58	43.84	43.84	43.55	1949
1778193300	44.25	0.1	0.23	44.16	48.58	44.16	6923
1778106900	44.15	0.55	1.26	43.42	44.81	43.42	7544
1778020500	43.6	0.9	2.11	42.67	43.6	42.46	5057
1777934100	42.7	0.04	0.09	42.15	42.85	41.88	12732
1777674900	42.66	0.46	1.09	42.065	43	42.05	4060
1777588500	42.2	-0.02	-0.05	41.77	43	41.46	11567
1777502100	42.22	-0.83	-1.93	42.66	43.15	42.22	2907
1777415700	43.05	1.15	2.74	42.11	43.05	42.11	14627
1777329300	41.9	0.02	0.05	41.55	42.01	41.33	8377
1777070100	41.88	0.45	1.09	41.33	41.88	41.33	2305
1776983700	41.43	-0.38	-0.91	41.49	41.92	41.43	4111
1776897300	41.81	0.68	1.65	41	41.81	41	3451
1776810900	41.13	-0.02	-0.05	40.89	41.34	40.89	12451
1776724500	41.15	-0.57	-1.37	41.61	42.15	41.07	4890
1776465300	41.72	0.7	1.71	41.48	42.23	41	7807
1776378900	41.02	0.02	0.05	40.7	41.25	40.5	5883
1776292500	41	-0.1	-0.24	40.77	41.25	40.77	2745
1776206100	41.1	-0.18	-0.44	41.06	43.095	41	2095
1776119700	41.28	0.78	1.93	40.16	41.5	40.16	8390
1775860500	40.5	0.68	1.71	39.63	41.3	39.63	10516
1775774100	39.82	0.79	2.02	38.87	39.82	38.7	5417
1775687700	39.03	0.4	1.04	39.51	39.51	38.86	5162
1775601300	38.63	0.28	0.73	38.06	38.65	38.06	4133
1775514900	38.35	-0.03	-0.08	38.8	38.8	38.35	3675
1775169300	38.38	-0.23	-0.60	38.37	38.6	38.1441	2308
1775082900	38.61	0.41	1.07	38.33	38.88	38.2	2725