Banc of California Inc【BANC】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	-0.54	-2.5886864813	20.86	21.07	20.3	4206289	20.74243302	CS
4	1.38	7.28616684266	18.94	21.07	18.73	3069001	20.20348625	CS
12	1.94	10.5549510337	18.38	21.07	17.795	2904574	19.25633724	CS
26	1.01	5.23045054376	19.31	21.61	16.35	2937502	19.06228279	CS
52	6	41.8994413408	14.32	21.61	13.96	2790287	17.94177711	CS
156	8.71	75.0215331611	11.61	21.61	9.96	2421428	15.449782	CS
260	2.74	15.5858930603	17.58	22.09	9.72	1594020	15.53457789	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
1783032000	20.3	-0.26	-1.26	20.73	20.84	20.125	2413419
1782945600	20.56	0.13	0.64	20.57	20.715	20.38	2515491
1782859200	20.43	-0.01	-0.05	20.43	20.52	20.35	2644761
1782772800	20.44	-0.37	-1.78	20.71	20.88	20.375	2864489
1782513600	20.81	-0.24	-1.14	21.05	21.07	20.63	7703738
1782427200	21.05	0.31	1.49	20.86	21.07	20.725	5302965
1782340800	20.74	0.23	1.12	20.6	20.83	20.5	3311337
1782254400	20.51	0.3	1.48	20.07	20.55	20.07	1982514
1782168000	20.21	0.12	0.60	20.11	20.38	20.08	2598765
1781822400	20.09	0.26	1.31	19.98	20.16	19.88	4536208
1781736000	19.83	-0.16	-0.80	20	20.26	19.61	3286054
1781649600	19.99	0.25	1.27	19.94	20.11	19.74	2707440
1781563200	19.74	-0.43	-2.13	20.28	20.53	19.69	2099515
1781304000	20.17	0.3	1.51	19.98	20.18	19.92	1943863
1781217600	19.87	0.22	1.12	19.76	19.89	19.46	2932877
1781131200	19.65	0.11	0.56	19.48	19.85	19.48	2532456
1781044800	19.54	0.3	1.56	19.43	19.92	19.35	1961587
1780958400	19.24	-0.03	-0.16	19.27	19.48	19.16	1564513
1780699200	19.27	-0.07	-0.36	19.36	19.4463	19.21	2307046
1780612800	19.34	0.7	3.76	18.94	19.52	18.73	3515396
1780526400	18.64	-0.46	-2.41	18.94	19	18.62	2649575
1780440000	19.1	0.28	1.49	18.74	19.155	18.6659	2631230
1780353600	18.82	-0.4	-2.08	19.02	19.1	18.75	2571321
1780094400	19.22	0.29	1.53	18.96	19.28	18.88	3454552
1780008000	18.93	-0.08	-0.42	18.87	19.04	18.6	3354659
1779921600	19.01	-0.14	-0.73	19.03	19.13	18.82	3864785
1779835200	19.15	0.34	1.81	18.98	19.29	18.98	2512806
1779489600	18.81	0	0.00	18.84	19.005	18.73	1863288
1779403200	18.81	0.01	0.05	18.65	18.81	18.465	1975184
1779316800	18.8	0.34	1.84	18.62	18.945	18.45	2839409
1779230400	18.46	-0.18	-0.97	18.6	18.64	18.31	4159273
1779144000	18.64	0.34	1.86	18.22	18.76	18.22	3319602
1778884800	18.3	-0.38	-2.03	18.64	18.66	18.2	3286627
1778798400	18.68	0.27	1.47	18.62	18.805	18.61	2342442
1778712000	18.41	-0.21	-1.13	18.58	18.635	18.355	1826618
1778625600	18.62	-0.23	-1.22	18.85	18.96	18.42	2498486
1778539200	18.85	-0.19	-1.00	19.1	19.11	18.76	2876414
1778280000	19.04	-0.13	-0.68	19.05	19.21	18.98	3187987
1778193600	19.17	-0.22	-1.13	19.44	19.59	19.08	2825820
1778107200	19.39	0.56	2.97	19.04	19.545	18.87	3137158
1778020800	18.83	0.24	1.29	18.82	18.965	18.57	1704562
1777934400	18.59	0.01	0.05	18.43	18.675	18.26	2592961
1777675200	18.58	-0.15	-0.80	18.76	18.96	18.525	2533848
1777588800	18.73	0.45	2.46	18.16	18.81	18.11	2678825
1777502400	18.28	-0.6	-3.18	18.81	18.9	18.26	1982825
1777416000	18.88	0.1	0.53	18.95	19.1	18.815	2174954
1777329600	18.78	0.03	0.16	18.7	18.89	18.515	2578255
1777070400	18.75	-0.15	-0.79	19.2	19.31	18.58	4735163
1776984000	18.9	0.51	2.77	18.06	18.95	17.795	4803978
1776897600	18.39	-0.16	-0.86	18.63	18.63	18.23	4343587
1776811200	18.55	-0.2	-1.07	18.75	18.9	18.475	3046330
1776724800	18.75	-0.15	-0.79	18.8	19	18.675	3406533
1776465600	18.9	0.42	2.27	18.8	19.27	18.715	2676641
1776379200	18.48	-0.09	-0.48	18.51	18.75	18.435	2614519
1776292800	18.57	0.05	0.27	18.55	18.755	18.4001	2420633
1776206400	18.52	-0.05	-0.27	18.51	18.625	18.37	2298161
1776120000	18.57	0.13	0.70	18.31	18.585	18.2	1898222
1775860800	18.44	-0.25	-1.34	18.69	18.71	18.375	1812776
1775774400	18.69	0.2	1.08	18.38	18.835	18.35	2674240
1775688000	18.49	0.45	2.49	18.73	18.86	18.455	3020257
1775601600	18.04	0.11	0.61	17.89	18.135	17.82	3603514
1775515200	17.93	0.3	1.70	17.64	17.95	17.57	4197482