Colony Bankcorp Inc【CBAN】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	0.07	0.34030140982	20.57	21.365	19.83	542808	20.55566459	CS
4	0.81	4.08472012103	19.83	21.365	19.42	336563	20.41058832	CS
12	0.5	2.48262164846	20.14	21.61	19.15	293290	20.31160257	CS
26	2.64	14.6666666667	18	21.61	17.505	221557	20.01831449	CS
52	4.58	28.5180572852	16.06	21.61	15.8	141537	19.36310349	CS
156	3.52	20.5607476636	17.12	21.61	13.99	111439	18.70232024	CS
260	3.52	20.5607476636	17.12	21.61	13.99	111439	18.70232024	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
1782513600	20.64	0.66	3.30	19.95	20.64	19.87	1219760
1782427200	19.98	-1.3	-6.11	21.06	21.195	19.83	1047317
1782340800	21.28	0.2	0.95	21.13	21.365	21.07	348931
1782254400	21.08	0.37	1.79	20.86	21.08	20.73	623116
1782168000	20.71	0.15	0.73	20.57	20.86	20.51	151867
1781822400	20.56	0.07	0.34	20.65	20.99	20.44	317441
1781736000	20.49	-0.22	-1.06	20.68	21.065	20.35	227173
1781649600	20.71	-0.04	-0.19	20.95	21.19	20.68	159842
1781563200	20.75	-0.37	-1.75	21.25	21.29	20.71	172250
1781304000	21.12	0.34	1.64	20.75	21.145	20.75	210279
1781217600	20.78	0.13	0.63	20.8	20.89	20.48	251867
1781131200	20.65	0.15	0.73	20.61	20.8	20.59	185449
1781044800	20.5	0.05	0.24	20.54	20.915	20.47	206556
1780958400	20.45	0.21	1.04	20.43	20.61	20.23	662748
1780699200	20.24	0.17	0.85	20.09	20.64	20.007	550492
1780612800	20.07	0.52	2.66	19.99	20.085	19.8	363080
1780526400	19.55	-0.32	-1.61	19.74	19.805	19.505	177826
1780440000	19.87	0.15	0.76	19.6	20.03	19.6	318352
1780353600	19.72	-0.08	-0.40	19.7	19.73	19.42	234720
1780094400	19.8	0.09	0.46	19.83	19.9	19.65	185386
1780008000	19.71	-0.03	-0.15	19.66	20.03	19.48	145038
1779921600	19.74	-0.18	-0.90	20.03	20.06	19.715	155893
1779835200	19.92	0.12	0.61	19.86	20.18	19.72	143019
1779489600	19.8	0.01	0.05	19.9	20.075	19.77	187323
1779403200	19.79	0.07	0.35	19.66	19.86	19.53	433012
1779316800	19.72	0.34	1.75	19.45	19.88	19.45	162090
1779230400	19.38	-0.09	-0.46	19.45	19.5	19.29	126680
1779144000	19.47	0.2	1.04	19.37	19.6463	19.37	197584
1778884800	19.27	-0.21	-1.08	19.41	19.41	19.16	113087
1778798400	19.48	0.11	0.57	19.5	19.7	19.45	143185
1778712000	19.37	-0.1	-0.51	19.32	19.5999	19.32	160283
1778625600	19.47	-0.07	-0.36	19.54	19.59	19.15	185819
1778539200	19.54	-0.31	-1.56	19.83	19.93	19.4	178154
1778280000	19.85	0.05	0.25	20	20.08	19.65	237004
1778193600	19.8	0.08	0.41	19.75	20.009	19.7	227493
1778107200	19.72	0.04	0.20	19.74	19.88	19.69	154146
1778020800	19.68	0.25	1.29	19.54	20.251	19.49	187082
1777934400	19.43	-0.4	-2.02	19.87	19.94	19.41	288801
1777675200	19.83	-0.01	-0.05	19.77	20.0699	19.67	186547
1777588800	19.84	0.15	0.76	19.98	20.01	19.75	175285
1777502400	19.69	-0.43	-2.14	19.98	20.135	19.65	224894
1777416000	20.12	0.16	0.80	20.15	20.27	19.99	371503
1777329600	19.96	0.07	0.35	19.83	20.35	19.75	354154
1777070400	19.89	-0.09	-0.45	19.95	20.24	19.8	417142
1776984000	19.98	-0.83	-3.99	19.82	20.57	19.29	693663
1776897600	20.81	0.19	0.92	20.75	20.925	20.39	214083
1776811200	20.62	-0.61	-2.87	21.27	21.325	20.58	244260
1776724800	21.23	-0.02	-0.09	21.22	21.485	21.15	450953
1776465600	21.25	0.46	2.21	21.09	21.61	21.05	540542
1776379200	20.79	-0.2	-0.95	20.89	21.08	20.77	216214
1776292800	20.99	0.01	0.05	20.94	21.23	20.84	324204
1776206400	20.98	0.04	0.19	20.83	21.04	20.67	308216
1776120000	20.94	-0.01	-0.05	20.87	21.02	20.71	270800
1775860800	20.95	-0.23	-1.09	21.22	21.22	20.79	257027
1775774400	21.18	0.35	1.68	20.78	21.305	20.75	494053
1775688000	20.83	0.56	2.76	20.67	21.13	20.67	425804
1775601600	20.27	0	0.00	20.22	20.34	20.15	369917
1775515200	20.27	0.16	0.80	20.14	20.34	20.0283	357903
1775169600	20.11	0.02	0.10	19.84	20.19	19.75	277185
1775083200	20.09	0.12	0.60	20.17	20.37	20.09	194855
1774996800	19.97	0.43	2.20	19.75	20.14	19.63	282504
1774910400	19.54	0.02	0.10	19.59	19.655	19.435	131597