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	4.47	5.16583843754	86.53	91.2	86.51	638505	88.95265149	CS
4	6.67	7.90940353374	84.33	91.2	82.46	597663	86.92947053	CS
12	11.86	14.9861005812	79.14	91.2	77.9	513181	85.27241499	CS
26	14.66	19.2035630076	76.34	91.2	73.2	530300	81.79366796	CS
52	27.62	43.5784159041	63.38	91.2	63.22	487170	77.39029677	CS
156	31.78	53.6643026005	59.22	91.2	48.27	445118	70.56946948	CS
260	31.78	53.6643026005	59.22	91.2	48.27	445118	70.56946948	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
1782513600	91	0.57	0.63	91.03	91.83	90.15	1756694
1782427200	90.43	1.11	1.24	89.04	91.2	89.04	558223
1782340800	89.32	0.97	1.10	89.54	89.82	87.75	860929
1782254400	88.35	0.99	1.13	86.51	88.41	86.51	673229
1782168000	87.36	-0.23	-0.26	86.53	88.56	86.53	461638
1781822400	87.59	1.58	1.84	85.68	87.76	85.68	1381717
1781736000	86.01	-2.46	-2.78	87.92	88.97	84.97	880892
1781649600	88.47	0.62	0.71	88.72	89.165	87.565	1009248
1781563200	87.85	-1.1	-1.24	89	90	87.425	622554
1781304000	88.95	2	2.30	87.69	89.22	87.32	521082
1781217600	86.95	0.39	0.45	86.96	87.375	85.82	419696
1781131200	86.56	0.46	0.53	86.67	87.25	86.21	450363
1781044800	86.1	0.74	0.87	86.02	87.89	85.34	451403
1780958400	85.36	-0.11	-0.13	85.63	86.565	85.3	400637
1780699200	85.47	0.34	0.40	85.35	86	84.67	392441
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