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	0.41	2.06757438225	19.83	20.24	19.42	255873	19.84461759	CS
4	0.24	1.2	20	20.24	19.15	202502	19.70790589	CS
12	0.65	3.31801939765	19.59	21.61	18.95	263821	20.03529985	CS
26	2.89	16.6570605187	17.35	21.61	17	192233	19.78268381	CS
52	4.75	30.6649451259	15.49	21.61	15	124016	19.08014017	CS
156	3.12	18.2242990654	17.12	21.61	13.99	102229	18.46252474	CS
260	3.12	18.2242990654	17.12	21.61	13.99	102229	18.46252474	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774651200	19.52	-0.13	-0.66	19.48	19.815	19.4	94377
1774564800	19.65	-0.03	-0.15	19.54	19.735	19.475	124381
1774478400	19.68	0.02	0.10	19.75	19.94	19.43	180513
1774392000	19.66	0.2	1.03	19.26	19.88	19.22	263043
1774305600	19.46	0.43	2.26	20.05	20.3	19.44	603203
1774046400	19.03	-0.37	-1.91	19.5	19.9	19.03	813529
1773960000	19.4	0.32	1.68	18.98	19.6	18.95	157480
1773873600	19.08	-0.4	-2.05	19.36	19.46	19.015	163682
1773787200	19.48	-0.04	-0.20	19.68	19.79	19.47	132885
1773700800	19.52	0.19	0.98	19.56	19.78	19.47	152930
1773441600	19.33	-0.07	-0.36	19.59	19.645	19.27	127252
1773355200	19.4	-0.01	-0.05	19.05	19.52	19	123233
1773268800	19.41	-0.3	-1.52	19.5	19.92	19.33	116142
1773182400	19.71	0.11	0.56	19.5	20.065	19.48	191797
1773096000	19.6	-0.1	-0.51	19.5	19.725	19.035	162248
1772840400	19.7	-0.17	-0.86	19.46	19.81	19.195	174275