Byline Bancorp Inc【BY】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	-0.17	-0.454423950815	37.41	37.715	36.43	391928	37.0828212	CS
4	1.91	5.40617039343	35.33	38.83	34.55	408324	36.74864248	CS
12	3.76	11.2305854241	33.48	38.83	31.78	310918	34.60599183	CS
26	7.75	26.2800949474	29.49	38.83	29.34	243208	33.42348022	CS
52	8.91	31.4507589128	28.33	38.83	25.38	225619	30.90434391	CS
156	19.08	105.066079295	18.16	38.83	18.01	167510	27.63344446	CS
260	15.26	69.4267515924	21.98	38.83	16.4	147178	26.3723394	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
1783723200	37.24	0.09	0.24	37.04	37.44	36.98	191705
1783636800	37.15	0.55	1.50	36.83	37.44	36.82	293295
1783550400	36.6	-0.41	-1.11	36.67	36.88	36.43	383375
1783464000	37.01	-0.37	-0.99	37.47	37.6714	36.965	268649
1783377600	37.38	-0.06	-0.16	37.41	37.715	37.16	622392
1783032000	37.44	-0.89	-2.32	38.72	38.83	37.325	444086
1782945600	38.33	0.67	1.78	37.88	38.57	37.47	410174
1782859200	37.66	0.05	0.13	37.5	37.75	37.265	380331
1782772800	37.61	0.06	0.16	37.3	37.71	37.065	468961
1782513600	37.55	0.76	2.07	36.73	37.56	36.2	1283036
1782427200	36.79	0.3	0.82	36.16	36.9	36.16	318901
1782340800	36.49	0.51	1.42	36.15	36.59	36.08	287748
1782254400	35.98	0.5	1.41	35.57	36.15	35.51	257189
1782168000	35.48	0.33	0.94	35.36	35.71	35.15	266848
1781822400	35.15	0.09	0.26	35.31	35.57	35.015	394960
1781736000	35.06	-0.15	-0.43	35.23	35.525	34.55	361190
1781649600	35.21	0.19	0.54	35.16	35.53	34.85	416536
1781563200	35.02	-0.38	-1.07	35.54	35.8432	34.95	302225
1781304000	35.4	0.32	0.91	35.33	35.52	35.16	189943
1781217600	35.08	0.38	1.10	34.73	35.15	34.5	292426
1781131200	34.7	0.18	0.52	34.78	35.115	34.31	358446
1781044800	34.52	0.61	1.80	34.18	34.7499	34.14	505417
1780958400	33.91	0.13	0.38	33.68	34.15	33.61	731671
1780699200	33.78	0.28	0.84	33.34	33.94	33.34	219685
1780612800	33.5	0.76	2.32	33.229999	33.695	33.189999	230351
1780526400	32.74	-0.67	-2.01	33.11	33.22	32.689999	208184
1780440000	33.409999	0.61	1.86	32.58	33.58	32.58	180824
1780353600	32.799999	-0.29	-0.88	32.689999	33.235	32.564999	158189
1780094400	33.09	-0.05	-0.15	32.97	33.3814	32.97	152064
1780008000	33.14	-0.04	-0.12	33.06	33.279899	32.744999	125030
1779921600	33.18	-0.22	-0.66	33.45	33.6	33.009999	158306
1779835200	33.4	0.23	0.69	33.2	33.71	33.009999	166575
1779489600	33.17	0.14	0.42	33.03	33.2	32.845	167074
1779403200	33.03	0.22	0.67	32.63	33.049999	32.38	168086
1779316800	32.81	0.51	1.58	32.33	33	32.09	168106
1779230400	32.299999	-0.05	-0.15	32.29	32.52	32.09	185101
1779144000	32.35	0.47	1.47	31.99	32.61	31.92	172530
1778884800	31.88	-0.69	-2.12	32.53	32.61	31.86	206395
1778798400	32.57	0.24	0.74	32.479999	32.875	32.42	124782
1778712000	32.33	-0.35	-1.07	32.52	32.759999	32.14	199016
1778625600	32.68	0.08	0.25	32.61	32.71	32.02	147478
1778539200	32.6	-0.56	-1.69	33.259999	33.259999	32.4	226025
1778280000	33.159999	-0.2	-0.60	33.36	33.365	32.9	230463
1778193600	33.36	0.14	0.42	33.32	33.62	33.159999	192721
1778107200	33.22	0.26	0.79	33.24	33.4498	33.03	249539
1778020800	32.96	0.92	2.87	32.04	32.979999	31.87	394897
1777934400	32.04	-0.52	-1.60	32.409999	32.59	31.78	803434
1777675200	32.56	0.41	1.28	32.35	32.845	32.06	988175
1777588800	32.15	-0.25	-0.77	32.15	32.7	32.15	571778
1777502400	32.4	-0.72	-2.17	32.979999	33.03	32.229999	156018
1777416000	33.119999	0.12	0.36	33.299999	33.695	32.905	161571
1777329600	33	-0.03	-0.09	33.24	33.54	32.9701	250833
1777070400	33.03	-0.03	-0.09	32.439999	33.85	31.875	350183
1776984000	33.06	-0.03	-0.09	33.08	33.29	32.97	121949
1776897600	33.09	-0.06	-0.18	33.28	33.445	32.95	126762
1776811200	33.15	-0.33	-0.99	33.53	33.77	33.04	174144
1776724800	33.479999	-0.24	-0.71	33.6	33.935	33.46	140025
1776465600	33.72	0.61	1.84	33.479999	34.33	33.35	209606
1776379200	33.11	-0.05	-0.15	32.99	33.159999	32.939999	153733
1776292800	33.159999	-0.18	-0.54	33.34	33.58	32.97	137514
1776206400	33.34	-0.07	-0.21	33.29	33.66	33	125012
1776120000	33.409999	0.26	0.78	32.979999	33.439999	32.84	190682