Valley National Bancorp【VLY】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	-0.02	-0.146305779078	13.67	13.84	13.38	5152226	13.63937674	CS
4	0.19	1.41158989599	13.46	13.84	12.765	5455522	13.39155422	CS
12	1.8	15.1898734177	11.85	14.12	11.45	6353081	12.94591674	CS
26	2.2	19.2139737991	11.45	14.12	11.44	6935526	12.67839835	CS
52	4.97	57.2580645161	8.68	14.12	8.36	8364638	11.17487415	CS
156	5.33	64.0625	8.32	14.12	6.47	6823065	9.75602937	CS
260	-0.71	-4.94428969359	14.36	15.1	6.385	5265459	10.08069299	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	13.79	0.38	2.83	13.61	13.83	13.58	4195283
1780526100	13.41	-0.35	-2.54	13.7	13.71	13.38	5114032
1780439700	13.76	0.24	1.78	13.52	13.84	13.44	5028358
1780353300	13.52	-0.25	-1.82	13.69	13.69	13.4401	6230294
1780094100	13.77	0.05	0.36	13.67	13.83	13.67	5193165
1780007700	13.72	0.08	0.59	13.59	13.735	13.49	6394130
1779921300	13.64	-0.07	-0.47	13.71	13.83	13.58	7880509
1779834900	13.705	0.15	1.14	13.67	13.78	13.555	4539609
1779489300	13.55	0.14	1.04	13.48	13.56	13.38	5232833
1779402900	13.41	0.05	0.37	13.27	13.45	13.21	4597429
1779316500	13.36	0.43	3.37	12.98	13.395	12.95	7169440
1779230100	12.925	-0.15	-1.11	13	13.07	12.87	4972304
1779143700	13.07	0.14	1.08	13.02	13.19	12.99	4823332
1778884500	12.93	-0.12	-0.92	13.04	13.05	12.765	6591492
1778798100	13.05	0.05	0.38	13.12	13.21	12.965	5367037
1778711700	13	-0.16	-1.22	13.14	13.245	12.94	5552911
1778625300	13.16	-0.11	-0.83	13.29	13.3	12.95	4588175
1778538900	13.27	-0.14	-1.04	13.47	13.515	13.16	5412281
1778279700	13.41	0.01	0.07	13.46	13.525	13.315	4772295
1778193300	13.4	-0.26	-1.90	13.73	13.77	13.35	4344400
1778106900	13.66	0.01	0.07	13.68	13.8	13.58	6069817
1778020500	13.65	0.19	1.41	13.54	13.74	13.36	3374158
1777934100	13.46	-0.05	-0.37	13.41	13.55	13.3	5799095
1777674900	13.51	-0.06	-0.44	13.595	13.705	13.43	4706734
1777588500	13.57	0.26	1.95	13.32	13.7	13.22	5014137
1777502100	13.31	-0.31	-2.28	13.55	13.64	13.26	3285798
1777415700	13.62	0.08	0.59	13.67	13.735	13.46	4678851
1777329300	13.54	0.17	1.27	13.44	13.635	13.43	4511752
1777070100	13.37	-0.4	-2.90	13.81	13.815	13.33	7403226
1776983700	13.77	0.52	3.92	13.71	14.12	13.3	20052917
1776897300	13.25	-0.15	-1.12	13.62	13.62	13.15	10448596
1776810900	13.4	-0.19	-1.40	13.59	13.66	13.365	6314921
1776724500	13.59	0.07	0.52	13.49	13.7	13.45	5747333
1776465300	13.52	0.43	3.28	13.25	13.665	13.195	6005549
1776378900	13.09	-0.05	-0.38	13.06	13.26	13.04	4674772
1776292500	13.14	0.04	0.31	13.13	13.19	12.965	3829066
1776206100	13.1	-0.01	-0.08	13.05	13.19	12.905	5329767
1776119700	13.11	0.05	0.38	12.99	13.135	12.86	4132611
1775860500	13.06	-0.19	-1.43	13.33	13.33	13.04	5101292
1775774100	13.25	0.29	2.24	12.89	13.335	12.89	11350647
1775687700	12.96	0.34	2.69	13.12	13.175	12.84	9118551
1775601300	12.62	0.05	0.40	12.54	12.6499	12.49	5532031
1775514900	12.57	0.15	1.21	12.37	12.64	12.36	4202176
1775169300	12.42	-0.02	-0.16	12.22	12.445	12.135	4777532
1775082900	12.44	0.16	1.30	12.36	12.545	12.25	7671075
1774996500	12.28	0.38	3.19	12.08	12.29	11.97	6555302
1774910100	11.9	-0.05	-0.42	12.05	12.055	11.85	6145401
1774650900	11.95	-0.24	-1.97	12.08	12.15	11.92	5585499
1774564500	12.19	-0.08	-0.65	12.15	12.29	12.1	5180118
1774478100	12.27	0	0.00	12.33	12.44	12.175	6035333
1774391700	12.27	0.27	2.25	11.94	12.385	11.89	7470996
1774305300	12	0.27	2.30	12.06	12.255	11.94	9975406
1774046100	11.73	-0.1	-0.85	11.82	11.9	11.5	19766900
1773959700	11.83	0.09	0.77	11.62	11.885	11.45	10537255
1773873300	11.74	-0.16	-1.34	11.86	11.94	11.71	11166522
1773786900	11.9	-0.02	-0.17	12.04	12.09	11.815	7474691
1773700500	11.92	0.16	1.36	11.9	12.09	11.89	8037754
1773441300	11.76	-0.1	-0.84	11.85	12.035	11.695	8888750
1773354900	11.86	-0.07	-0.59	11.69	11.895	11.6	7150724
1773268500	11.93	-0.14	-1.16	12	12.14	11.86	6062053
1773182100	12.07	0.1	0.84	12	12.34	11.795	9323362
1773095700	11.97	-0.14	-1.16	11.94	12.11	11.65	8456258
1772840100	12.11	-0.36	-2.89	12.09	12.2	11.745	7746745
1772753700	12.47	-0.11	-0.87	12.43	12.515	12.25	6954790