Avidia Bancorp Inc【AVBC】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	0.45	2.21456692913	20.32	21.635	20.12	103031	21.15517268	CS
4	1.48	7.67236910316	19.29	21.635	19.11	215978	20.25926341	CS
12	0.38	1.8636586562	20.39	21.635	18.25	105260	20.13030053	CS
26	4.02	24	16.75	21.635	16.365	88217	19.53117122	CS
52	6.14	41.968557758	14.63	21.635	14.23	104239	17.25201042	CS
156	6.14	41.968557758	14.63	21.635	14.23	104239	17.25201042	CS
260	6.14	41.968557758	14.63	21.635	14.23	104239	17.25201042	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
1783377600	20.77	-0.3	-1.42	21.03	21.21	20.755	51101
1783032000	21.07	-0.42	-1.95	21.49	21.49	20.87	92469
1782945600	21.49	0.5	2.38	21.08	21.635	20.89	59625
1782859200	20.99	-0.16	-0.76	20.99	21.36	20.81	67145
1782772800	21.15	0.94	4.65	20.32	21.4	20.12	192884
1782513600	20.21	0	0.00	20.32	20.9	19.96	2463071
1782427200	20.21	0	0.00	20.27	20.5	20.01	106915
1782340800	20.21	-0.15	-0.74	20.24	20.555	20.07	88270
1782254400	20.36	0.6	3.04	19.6	20.39	19.6	53520
1782168000	19.76	-0.38	-1.89	20.05	20.38	19.7	72234
1781822400	20.14	0.54	2.76	19.64	20.24	19.5	146902
1781736000	19.6	-0.39	-1.95	19.74	20.05	19.45	94753
1781649600	19.99	0.02	0.10	20.04	20.385	19.99	59956
1781563200	19.97	-0.5	-2.44	20.38	20.45	19.94	54971
1781304000	20.47	0.13	0.64	20.48	20.6	20.28	48129
1781217600	20.34	0.27	1.35	20.23	20.455	20.085	61636
1781131200	20.07	0.23	1.16	19.84	20.21	19.65	74069
1781044800	19.84	0.44	2.27	19.31	20.17	19.31	75308
1780958400	19.4	0.19	0.99	19.29	19.545	19.11	75753
1780699200	19.21	0.21	1.11	19.06	19.435	18.995	63074
1780612800	19	0.22	1.17	18.9	19.19	18.79	123465
1780526400	18.78	-0.48	-2.49	18.82	19.3	18.72	52859
1780440000	19.26	0.16	0.84	19.07	19.715	18.97	65207
1780353600	19.1	0.04	0.21	19.12	19.25	18.8	55024
1780094400	19.06	0.38	2.03	18.78	19.09	18.25	63650
1780008000	18.68	-0.25	-1.32	18.91	19.08	18.53	58484
1779921600	18.93	-0.13	-0.68	19.08	19.855	18.805	31451
1779835200	19.06	-0.05	-0.26	19.11	19.46	18.88	98995
1779489600	19.11	-0.19	-0.98	19.47	19.51	19	32848
1779403200	19.3	0.06	0.31	19.04	19.35	18.87	49149
1779316800	19.24	0.23	1.21	19.02	19.29	18.8544	34685
1779230400	19.01	0.06	0.32	18.85	19.125	18.58	26497
1779144000	18.95	0.07	0.37	19.22	19.43	18.825	40534
1778884800	18.88	-0.4	-2.07	19.26	19.26	18.545	91006
1778798400	19.28	0.02	0.10	19.26	19.8064	19.21	29643
1778712000	19.26	-0.01	-0.05	19.22	19.79	19.14	27569
1778625600	19.27	-0.14	-0.72	19.56	19.72	19.015	41329
1778539200	19.41	-0.8	-3.96	20.27	20.37	19.37	38695
1778280000	20.21	0.09	0.45	20.07	20.42	19.88	67986
1778193600	20.12	-0.28	-1.37	20.42	20.435	19.915	40787
1778107200	20.4	-0.14	-0.68	20.57	20.79	20.4	23581
1778020800	20.54	0.2	0.98	20.4	20.59	20.29	21123
1777934400	20.34	-0.32	-1.55	20.52	20.65	20.3283	42308
1777675200	20.66	-0.11	-0.53	20.78	20.871	20.49	36522
1777588800	20.77	0.32	1.56	20.55	20.8299	20.43	29061
1777502400	20.45	-0.45	-2.15	21	21.15	20.16	57155
1777416000	20.9	-0.02	-0.10	20.96	21.26	20.47	63528
1777329600	20.92	0.83	4.13	20.22	20.98	20.22	54174
1777070400	20.09	-0.36	-1.76	20.42	20.46	19.75	40096
1776984000	20.45	-0.17	-0.82	20.61	20.69	20.02	33089
1776897600	20.62	0.07	0.34	20.73	20.88	20.4	37360
1776811200	20.55	-0.71	-3.34	21.23	21.23	20.48	28270
1776724800	21.26	0.16	0.76	21.03	21.43	20.825	51042
1776465600	21.1	0.55	2.68	20.64	21.195	20.57	179465
1776379200	20.55	-0.19	-0.92	20.55	20.97	20.52	59312
1776292800	20.74	0.04	0.19	20.58	20.94	20.39	65294
1776206400	20.7	0.23	1.12	20.48	20.99	20.045	90999
1776120000	20.47	0.03	0.15	20.39	20.645	20.23	66885
1775860800	20.44	-0.17	-0.82	20.65	20.65	20.29	73368
1775774400	20.61	0.36	1.78	20.31	20.74	20.27	116625
1775688000	20.25	0.45	2.27	20	20.39	19.91	138317
1775601600	19.8	0.14	0.71	19.62	19.985	19.5	92916