Chain Bridge Bancorp Inc【CBNA】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	-0.13	-0.357830993669	36.33	38	35.04	3442	36.15521555	CS
4	-0.75	-2.0297699594	36.95	38.98	33.62	4735	36.57771133	CS
12	1.12	3.19270239453	35.08	38.98	33.62	4003	36.11660787	CS
26	3.23	9.79678495602	32.97	38.98	30.631	4823	35.68938701	CS
52	9.51	35.6313225927	26.69	38.98	23.76	9291	29.94338747	CS
156	14.2	64.5454545455	22	38.98	20.01	15709	26.11643522	CS
260	14.2	64.5454545455	22	38.98	20.01	15709	26.11643522	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	36.2	-0.19	-0.52	36.45	36.5	36	7983
1780612800	36.39	0.33	0.92	36.01	38	36.01	3484
1780526400	36.06	0.11	0.31	35.04	36.33	35.04	4403
1780440000	35.95	-0.27	-0.75	35.67	36.23	35.67	4085
1780353600	36.22	-0.03	-0.08	36.06	36.22	36.06	1904
1780094400	36.25	-0.24	-0.66	36.33	36.33	36.08	3336
1780008000	36.49	0.34	0.94	33.62	36.84	33.62	19606
1779921600	36.15	0.15	0.42	36.02	36.8465	36.02	10374
1779835200	36	-0.65	-1.77	36.9	37.885	36	11373
1779489600	36.65	-0.19	-0.52	37.21	38.98	36.65	3556
1779403200	36.84	-0.58	-1.55	37.16	37.5	36.5	4443
1779316800	37.42	0.11	0.29	36.83	37.42	36.83	1531
1779230400	37.31	-0.08	-0.21	37.32	37.5	37	2211
1779144000	37.39	0.59	1.60	37	37.39	36.96	1245
1778884800	36.8	0	0.00	36.91	38.5	36.8	2337
1778798400	36.8	-1.15	-3.03	38.08	38.08	36.8	3015
1778712000	37.95	0.93	2.51	36.8	38.5	36.8	8533
1778625600	37.02	0.21	0.57	36.84	37.02	36.81	1006
1778539200	36.81	-0.39	-1.05	37.16	37.225	36.81	2242
1778280000	37.2	-0.1	-0.27	36.95	37.38	36.95	1272
1778193600	37.3	0.1	0.27	37.22	37.4	36.8113	2087
1778107200	37.2	0.77	2.11	36.52	37.5	36.52	3391
1778020800	36.43	-0.11	-0.30	37.27	37.6	36.07	4871
1777934400	36.54	-1.21	-3.21	38	38	36.54	2754
1777675200	37.75	0.59	1.59	37.5	37.94	37.38	3973
1777588800	37.16	0.16	0.43	37.47	37.47	36.865	5174
1777502400	37	1.04	2.89	36.7	37.0428	36	7891
1777416000	35.96	0.93	2.65	36	36	35.03	2960
1777329600	35.03	-0.07	-0.20	34.71	35.6	34.71	4982
1777070400	35.1	-0.68	-1.90	35.49	35.79	34.985	5582
1776984000	35.78	0.08	0.22	35.41	35.78	34.875	959
1776897600	35.7	-0.11	-0.31	35.42	35.8	35.42	673
1776811200	35.81	-0.12	-0.33	35.58	36.4	35.5	1889
1776724800	35.93	0	0.00	36.25	36.57	35.815	2708
1776465600	35.93	0.67	1.90	35.3	35.93	35	4131
1776379200	35.26	-0.85	-2.35	35.77	35.77	34.53	2816
1776292800	36.11	0	0.00	35.8	36.14	35.8	868
1776206400	36.11	0.15	0.42	35.88	36.11	35.88	1771
1776120000	35.96	0.16	0.45	35.43	36	35.35	4057
1775860800	35.8	-0.24	-0.67	35.82	36.11	35.72	1622
1775774400	36.04	1.21	3.47	34.62	36.04	34.5	7436
1775688000	34.83	-0.71	-2.00	35.75	35.75	34.79	6061
1775601600	35.54	0.47	1.34	34.84	35.68	34.84	3893
1775515200	35.07	-0.18	-0.50	34.74	35.285	34.74	1633
1775169600	35.245	0.34	0.99	34.58	35.245	34.58	866
1775083200	34.9	0	0.00	35.27	35.75	34.8	2623
1774996800	34.9	-0.75	-2.10	35.88	35.88	34.8	2091
1774910400	35.65	0.73	2.09	35.24	35.76	35.21	4161
1774651200	34.92	-0.25	-0.71	34.87	35	34.34	1595
1774564800	35.17	-0.21	-0.59	35.12	35.93	35.12	1575
1774478400	35.38	-0.77	-2.13	36.17	36.17	35.38	1276
1774392000	36.15	-0.44	-1.20	36.58	36.96	35.4	3148
1774305600	36.59	1.73	4.96	35.53	37.31	34.26	5722
1774046400	34.86	-1.46	-4.02	35.99	35.99	34.85	17762
1773960000	36.32	1.34	3.83	34.85	36.39	34.85	5025
1773873600	34.98	-1.31	-3.61	36.09	36.52	34.98	4340
1773787200	36.29	0.78	2.20	35.43	36.37	35.43	3316
1773700800	35.51	0.32	0.91	35.61	35.815	35.51	1790
1773441600	35.19	0.29	0.83	35.08	36.36	35.08	2767
1773355200	34.9	-0.61	-1.72	34.9	35.24	34.9	1069
1773268800	35.51	0.51	1.46	34.79	36	34.45	5367
1773182400	35	0.34	0.98	34.36	35.411	34.36	3728
1773096000	34.66	-0.12	-0.35	34.5	34.66	34	5339
1772840400	34.78	-0.47	-1.33	35	35.4	34.57	6764