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	0.28	1.47213459516	19.02	19.52	18.62	2734628	19.0486232	CS
4	0.2	1.04712041885	19.1	19.52	18.2	2834068	18.83951854	CS
12	2.33	13.7301119623	16.97	19.59	16.39	3000254	18.3085475	CS
26	0.1	0.520833333333	19.2	21.61	16.35	2737910	18.92344338	CS
52	5.33	38.1531853973	13.97	21.61	13.24	2734174	17.53087795	CS
156	6.47	50.4286827747	12.83	21.61	9.96	2358192	15.29402024	CS
260	1.23	6.80686220255	18.07	22.09	9.72	1553659	15.41167952	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169600	17.63	-0.08	-0.45	17.23	17.635	17.2	2014856
1775083200	17.71	0.13	0.74	17.73	17.93	17.61	4020775
1774996800	17.58	0.6	3.53	17.31	17.74	17.17	5848762
1774910400	16.98	0.09	0.53	17.1	17.15	16.9	2439037
1774651200	16.89	-0.46	-2.65	17.16	17.22	16.805	2396134
1774564800	17.35	-0.1	-0.57	17.29	17.475	17.2	2111802
1774478400	17.45	0.09	0.52	17.58	17.69	17.3	2766586
1774392000	17.36	0.16	0.93	17.06	17.545	16.92	3516440
1774305600	17.2	0.37	2.20	17.49	17.74	17.19	4498121
1774046400	16.83	0.01	0.06	16.87	16.89	16.605	5586424
1773960000	16.82	0.06	0.36	16.629999	16.895	16.39	4199032
1773873600	16.76	-0.17	-1.00	16.91	17.03	16.71	2353211
1773787200	16.93	-0.04	-0.24	17.18	17.26	16.825	3334566
1773700800	16.97	0.19	1.13	16.97	17.15	16.86	2173038
1773441600	16.78	-0.02	-0.12	16.99	17.15	16.76	2798907
1773355200	16.8	0.02	0.12	16.36	16.93	16.35	2867093
1773268800	16.78	-0.4	-2.33	17.05	17.135	16.71	1734831
1773182400	17.18	0.02	0.12	17.15	17.505	16.85	2980946
1773096000	17.16	0.05	0.29	16.75	17.25	16.379999	3487329