Washington Trust Bancorp Inc【WASH】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	0.29	0.815523059618	35.56	36.67	34.69	161811	35.64455709	CS
4	0.67	1.90449118818	35.18	37.02	34.105	212347	35.80703827	CS
12	0.16	0.448304847296	35.69	37.02	29.9	204266	33.20687185	CS
26	6.21	20.951417004	29.64	37.08	29.43	179838	33.46367529	CS
52	6.26	21.155795877	29.59	37.08	25.23	156460	31.29997764	CS
156	9.55	36.3117870722	26.3	40.59	21.69	134751	30.346878	CS
260	-15.35	-29.98046875	51.2	60.59	21.69	110300	33.66319132	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
1783722900	35.85	0.24	0.67	35.72	36	35.55	133966
1783636500	35.61	0.62	1.77	34.9	35.9	34.9	182068
1783550100	34.99	-0.85	-2.37	35.77	35.84	34.69	134655
1783463700	35.84	-0.23	-0.64	36.4	36.67	35.77	200808
1783377300	36.07	0.51	1.43	35.56	36.15	35.56	129711
1783031700	35.56	-0.98	-2.68	36.6	37	35.38	147569
1782945300	36.54	0.06	0.16	35.81	36.9	35.81	247804
1782858900	36.48	0.11	0.30	36.37	36.48	35.945	243545
1782772500	36.37	-0.52	-1.41	36.7	36.7	36.085	187445
1782513300	36.89	0.61	1.68	36.26	37.02	36.26	575726
1782426900	36.28	0.27	0.75	36.01	36.4	35.86	127848
1782340500	36.01	0.39	1.09	35.73	36.04	35.7	154200
1782254100	35.62	0.41	1.16	35.13	35.81	34.975	238314
1782167700	35.21	0.29	0.83	34.78	35.29	34.68	113478
1781822100	34.92	0.46	1.33	34.99	35.357	34.63	363546
1781735700	34.46	-0.67	-1.91	34.93	35.37	34.105	278917
1781649300	35.13	-0.05	-0.14	35.42	35.62	34.93	155279
1781562900	35.18	-0.69	-1.92	36.01	36.47	35.11	189175
1781303700	35.87	0.92	2.63	35.18	35.91	34.745	152163
1781217300	34.95	0.2	0.58	34.94	35.195	34	207216
1781130900	34.75	0.25	0.72	34.69	35.19	34.03	215892
1781044500	34.5	0.57	1.68	34.02	34.9499	34.02	141843
1780958100	33.93	0.53	1.59	33.58	34.205	33.32	127853
1780698900	33.4	0.18	0.54	33.159999	33.82	32.979999	129010
1780612500	33.22	1.66	5.26	32.14	33.479999	31.69	219523
1780526100	31.56	-1.23	-3.75	32.5	32.6	31.55	186496
1780439700	32.79	0.62	1.93	32.02	32.86	32.0101	104608
1780353300	32.17	-0.4	-1.23	32.229999	32.409999	31.74	168993
1780094100	32.57	0.19	0.59	32.27	32.805	32.2	144149
1780007700	32.38	-0.03	-0.09	32.38	32.409999	31.75	107455
1779921300	32.409999	-0.05	-0.15	32.52	32.81	32.21	98319
1779834900	32.46	0.37	1.15	32.43	32.68	31.66	123314
1779489300	32.09	-0.24	-0.74	32.43	32.61	32.04	193245
1779402900	32.33	0.21	0.65	31.88	32.424999	31.6	208919
1779316500	32.119999	0.69	2.20	31.43	32.42	31.39	192697
1779230100	31.43	-0.13	-0.41	31.38	31.795	31.07	180549
1779143700	31.56	0.64	2.07	31.04	31.8268	30.99	138992
1778884500	30.92	-0.36	-1.15	31.18	31.315	30.71	170116
1778798100	31.28	-0.09	-0.29	31.46	31.99	31.245	136327
1778711700	31.37	-0.29	-0.92	31.49	31.91	31.33	145035
1778625300	31.66	0.05	0.16	31.51	31.91	30.92	152780
1778538900	31.61	-0.72	-2.23	32.479999	32.479999	31.5	189240
1778279700	32.33	0.13	0.40	32.34	32.49	31.93	134367
1778193300	32.2	0.21	0.66	32.03	32.479999	31.66	178467
1778106900	31.99	0.23	0.72	32	32.34	31.79	208504
1778020500	31.76	0.53	1.70	31.26	31.94	31.26	150154
1777934100	31.23	-0.71	-2.22	31.8	32.165599	31.18	198161
1777674900	31.94	0.51	1.62	31.28	32.14	31.24	260276
1777588500	31.43	0.41	1.32	30.83	31.75	30.815	213211
1777502100	31.02	-0.95	-2.97	32.04	32.08	30.94	214483
1777415700	31.97	0.34	1.07	32.08	32.46	31.71	253732
1777329300	31.63	0.82	2.66	30.73	31.81	30.62	313105
1777070100	30.81	-0.63	-2.00	31.26	31.4	30.8	231686
1776983700	31.44	1.25	4.12	30.36	31.57	30.355	253232
1776897300	30.195	0.2	0.65	30.16	30.9	29.935	429475
1776810900	30	-6.1	-16.90	31.36	33.0218	29.9	847028
1776724500	36.1	0.13	0.36	35.97	36.48	35.03	121679
1776465300	35.97	0.73	2.07	35.69	36.57	35.395	130779
1776378900	35.24	-0.37	-1.04	35.47	35.575	34.92	137360
1776292500	35.61	-0.82	-2.25	36.41	36.41	35.61	145469
1776206100	36.43	0.69	1.93	35.67	36.56	35.36	399163
1776119700	35.74	0.04	0.11	35.58	35.84	35.32	203462