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	3.7797	10.1686844229	37.17	41.6599	37.17	18455	39.29349907	CS
4	5.2797	14.8015138772	35.67	41.6599	35.04	13098	38.41071787	CS
12	6.1097	17.5364523536	34.84	41.6599	33.62	7059	37.61117102	CS
26	5.7197	16.2353108146	35.23	41.6599	30.631	5756	36.4926417	CS
52	14.8597	56.9555385205	26.09	41.6599	25.39	7929	32.20985392	CS
156	18.9497	86.135	22	41.6599	20.01	15676	26.54954905	CS
260	18.9497	86.135	22	41.6599	20.01	15676	26.54954905	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
1782772800	40.47	0.98	2.48	39.62	40.74	38.685	12149
1782513600	39.49	1.48	3.89	38.28	39.99	37.3101	62535
1782427200	38.01	0.5	1.33	37.31	38.48	37.31	5780
1782340800	37.51	-0.37	-0.98	38.24	39.85	37.51	6678
1782254400	37.88	0.78	2.10	37.17	40.14	37.17	5131
1782168000	37.1	-3.37	-8.33	39.98	39.98	37.1	28973
1781822400	40.47	3.18	8.53	37.78	40.47	37.11	34265
1781736000	37.29	-0.45	-1.19	37.64	38.295	37.29	4257
1781649600	37.74	-0.01	-0.03	38.05	38.26	37.51	34113
1781563200	37.75	0.39	1.04	37.1	37.99	37.1	2707
1781304000	37.36	-1	-2.61	38.03	38.36	37	8041
1781217600	38.36	0.87	2.32	37.34	38.36	37.34	3868
1781131200	37.49	0.69	1.88	36.54	38	36.54	6225
1781044800	36.8	0.25	0.68	36.8	37.5	36.5201	5033
1780958400	36.55	0.35	0.97	36	36.85	36	9152
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