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	-0.99	-4.22174840085	23.45	23.5025	21.851	6817	22.20274394	CS
4	-1.99	-8.1390593047	24.45	24.98	21.851	13058	23.93289519	CS
12	-1.29	-5.43157894737	23.75	25.5	21.851	23387	24.34391093	CS
26	0.46	2.09090909091	22	27.56	20.1	30893	23.66448233	CS
52	0.46	2.09090909091	22	27.56	20.1	30893	23.66448233	CS
156	0.46	2.09090909091	22	27.56	20.1	30893	23.66448233	CS
260	0.46	2.09090909091	22	27.56	20.1	30893	23.66448233	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905600	22.46	0.31	1.40	22.19	22.78	22.19	4301
1741819200	22.15	0.07	0.32	22.21	22.29	21.9899	6069
1741732800	22.08	0.14	0.64	22.13	22.19	21.92	3738
1741646400	21.94	-0.49	-2.18	22.36	23.02	21.851	9934
1741390800	22.43	-0.93	-3.98	23.45	23.5025	22.4	9935
1741304400	23.36	0.08	0.34	23.25	23.545	23.25	9746
1741218000	23.28	-0.27	-1.15	23.58	23.74	23.12	23869
1741131600	23.55	-0.6	-2.48	24.25	24.5	22.78	37521
1741045200	24.15	-0.38	-1.55	24.44	24.53	24.15	19102
1740786000	24.53	-0.01	-0.04	24.65	24.65	24.395	6918
1740699600	24.54	0.11	0.45	24.56	24.73	24.16	4461
1740613200	24.43	-0.01	-0.04	24.49	24.74	23.16	5242
1740526800	24.44	-0.24	-0.97	24.28	24.73	24.05	21754
1740440400	24.68	0.18	0.73	24.58	24.71	24.11	31773
1740181200	24.5	-0.29	-1.17	24.74	24.79	24.1301	4307
1740094800	24.79	-0.09	-0.36	24.66	24.83	24.07	22798
1740008400	24.88	0	0.00	24.9	24.98	24.31	10567
1739922000	24.88	0.32	1.30	24.7	24.9	24.355	12952
1739576400	24.56	-0.12	-0.49	24.45	24.9	24.25	3012
1739490000	24.68	0.14	0.57	24.57	24.68	24.15	7976
1739403600	24.54	0.06	0.25	24.38	24.695	24.2	12617
1739317200	24.48	-0.45	-1.81	24.65	24.65	24.33	6895
1739230800	24.93	0.06	0.24	24.62	25.23	24.485	29313
1738971600	24.87	0.17	0.69	24.62	24.96	24.37	108434
1738885200	24.7	0.14	0.57	24.56	24.79	24.28	42146
1738798800	24.56	0.06	0.24	24.39	24.82	24.32	42415
1738712400	24.5	-0.24	-0.97	24.48	24.78	24.11	46265
1738626000	24.74	0.14	0.57	23.89	24.85	23.89	12609
1738366800	24.6	-0.31	-1.24	24.96	24.96	24.6	5038
1738280400	24.91	0.68	2.81	24.23	25.5	24.23	42787
1738194000	24.23	-0.01	-0.04	24.13	24.48	23.64	44618
1738107600	24.24	-0.17	-0.70	24.31	25	24	45690
1738021200	24.41	-0.13	-0.51	24.83	24.83	24.39	15598
1737762000	24.535	-0.18	-0.71	24.3	24.62	24.2001	9767
1737675600	24.71	0	0.00	24.71	24.71	24.71	0
1737589200	24.71	-0.06	-0.24	24.42	24.89	24.42	28484
1737502800	24.77	0.42	1.72	24.38	24.89	24.26	27931
1737157200	24.35	0.09	0.37	24	24.54	24	14999
1737070800	24.26	0.16	0.66	24.26	24.61	24.0301	55682
1736984400	24.1	0.3	1.26	23.8	24.615	23.8	15138
1736898000	23.8	-0.11	-0.46	23.94	24.05	23.75	8130
1736811600	23.91	-0.09	-0.38	23.11	23.99	23.11	8314
1736552400	24	0.25	1.05	23.75	24.13	23.6	13527
1736379600	23.75	-0.19	-0.79	23.7501	23.92	23.5	26440
1736293200	23.94	-0.14	-0.58	23.7501	24.37	23.6357	48044
1736206800	24.08	-0.67	-2.71	24.98	24.992	23.965	27930
1735947600	24.75	0.02	0.08	25	25.25	24.7201	46931
1735861200	24.73	-0.34	-1.36	24.42	25.24	24.42	7386
1735688400	25.07	0.04	0.16	24.92	25.44	24.75	13490
1735602000	25.03	0.81	3.34	23.38	25.37	23.38	28868
1735342800	24.22	-0.22	-0.90	24.24	24.4	23.78	11332
1735256400	24.44	0.44	1.83	23.71	24.7	23.71	9734
1735077840	24	-0.29	-1.19	24.13	24.24	23.75	19933
1734997200	24.29	0.29	1.21	23.85	24.59	23.85	25439
1734738000	24	0.25	1.05	24	24.7	23.965	94132
1734651600	23.75	-0.36	-1.49	24	24.5	23.75	37344
1734565200	24.11	-1.72	-6.66	25.85	26.12	24.11	32043
1734478800	25.83	-0.69	-2.60	26.55	26.74	25.83	10449
1734392400	26.52	-0.44	-1.63	26.7639	26.91	26.3245	35311