Ameris Bancorp【ABCB】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	1.54	1.82615913672	84.33	86	82.46	454310	83.97249484	CS
4	-0.98	-1.12838226828	86.85	87.075	81.94	383388	84.21437348	CS
12	10.54	13.9917695473	75.33	87.99	73.2	496645	81.70445684	CS
26	9.54	12.4983623739	76.33	87.99	73.2	513822	80.48520668	CS
52	25.16	41.442925383	60.71	87.99	59.54	468692	75.99443179	CS
156	26.65	45.0016886187	59.22	87.99	48.27	439010	69.81181806	CS
260	26.65	45.0016886187	59.22	87.99	48.27	439010	69.81181806	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
1780612800	85.13	2.36	2.85	83.485	85.4	83.485	473666
1780526400	82.77	-1.86	-2.20	84.09	85.07	82.67	458063
1780440000	84.63	1.44	1.73	83.08	84.805	83.08	303392
1780353600	83.19	-1.12	-1.33	83.45	84.14	82.46	488156
1780094400	84.31	-0.3	-0.35	84.33	85.18	84.13	548274
1780008000	84.61	-0.35	-0.41	84.64	84.86	83.855	323202
1779921600	84.96	-0.75	-0.88	85.52	86.14	84.615	337483
1779835200	85.71	1.02	1.20	84.72	86.16	84.72	384572
1779489600	84.69	-0.08	-0.09	84.43	85.1	83.98	300289
1779403200	84.77	-0.01	-0.01	83.97	84.955	83.4	556051
1779316800	84.78	2.18	2.64	81.98	85.03	81.98	356892
1779230400	82.6	-1	-1.20	83.39	83.86	82.22	254269
1779144000	83.6	1.04	1.26	83.44	84.73	82.84	318419
1778884800	82.56	-1.11	-1.33	82.78	83.52	81.94	340160
1778798400	83.67	0.8	0.97	82.96	84.35	82.96	310575
1778712000	82.87	-1.16	-1.38	82.98	84.06	82.67	457794
1778625600	84.03	-1.02	-1.20	85.14	85.14	82.805	412181
1778539200	85.05	-1.47	-1.70	86.14	87.075	84.45	376439
1778280000	86.52	0.19	0.22	86.85	87.005	85.495	284488
1778193600	86.33	-0.93	-1.07	87.59	87.68	86.23	267122
1778107200	87.26	0.68	0.79	87.19	87.99	86.77	430613
1778020800	86.58	1.5	1.76	84.73	86.87	84.73	360975
1777934400	85.08	-0.48	-0.56	84.94	85.98	84.5	318616
1777675200	85.56	0.31	0.36	85.06	86.01	84.365	374935
1777588800	85.25	0.93	1.10	83.79	85.81	83.75	383761
1777502400	84.32	-1.34	-1.56	85.95	85.95	83.885	429938
1777416000	85.66	0.54	0.63	86.65	86.65	84.93	456999
1777329600	85.12	0.23	0.27	86.52	86.52	84.45	578291
1777070400	84.89	0.27	0.32	86.2	86.31	83.55	1156015
1776984000	84.62	0.77	0.92	84.29	85.22	83.62	923573
1776897600	83.85	-0.6	-0.71	84.31	85.23	83.655	554600
1776811200	84.45	-0.98	-1.15	85.55	85.75	84.19	763637
1776724800	85.43	0.15	0.18	84.88	85.82	84.84	525627
1776465600	85.28	2.65	3.21	83.64	86.3	83.1	1190546
1776379200	82.63	-0.04	-0.05	83.22	83.22	82.17	460965
1776292800	82.67	-0.17	-0.21	82.75	82.93	81.67	295291
1776206400	82.84	-0.57	-0.68	82.98	83.5	82.28	476014
1776120000	83.41	0.55	0.66	81.92	83.44	81.62	488960
1775860800	82.86	-0.7	-0.84	83.3	83.49	82.33	379609
1775774400	83.56	1.36	1.65	82.02	84.025	81.58	603983
1775688000	82.2	2.61	3.28	81.43	82.87	80.66	574223
1775601600	79.59	0.59	0.75	78.78	79.85	78.73	540453
1775515200	79	0.6	0.77	79.14	79.24	77.9	347610
1775169600	78.4	-0.1	-0.13	76.87	78.57	76.87	300730
1775083200	78.5	0.51	0.65	77.87	79.33	77.87	580398
1774996800	77.99	1.46	1.91	77.37	78.54	76.87	518898
1774910400	76.53	0.64	0.84	76.4	77.05	75.75	505058
1774651200	75.89	-1.39	-1.80	76.89	77.155	75.62	508323
1774564800	77.28	-0.09	-0.12	76.48	77.7	76.28	545200
1774478400	77.37	0.81	1.06	77.64	77.76	76.58	420965
1774392000	76.56	0.8	1.06	75.06	77.25	74.73	570943
1774305600	75.76	1.27	1.70	76.04	77.18	74.73	555990
1774046400	74.49	-0.14	-0.19	74.92	75.08	73.81	1128477
1773960000	74.63	0.59	0.80	73.87	75.35	73.2	438333
1773873600	74.04	-1	-1.33	74.65	75.23	73.475	1176920
1773787200	75.04	-0.19	-0.25	76.07	76.39	74.6	461878
1773700800	75.23	0.05	0.07	75.98	76.24	74.99	454559
1773441600	75.18	-0.13	-0.17	75.33	76.3	74.04	466254
1773355200	75.31	-0.28	-0.37	74.1	75.77	73.58	547253
1773268800	75.59	-1.04	-1.36	75.56	76.345	74.855	898449
1773182400	76.63	0.23	0.30	77.1	77.935	75.36	648552
1773096000	76.4	-0.28	-0.37	75.15	76.99	73.57	554952
1772840400	76.68	-2.13	-2.70	76.79	77.395	75.15	620362
1772754000	78.81	-0.62	-0.78	79.16	79.36	77.16	660152