Dime Commercial Bancshares Inc【DCOM】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	1.85	4.66112370874	39.69	41.62	39.38	563092	40.5885429	CS
4	4.21	11.2777926601	37.33	41.62	37.14	375135	39.64323208	CS
12	5.9	16.5544332211	35.64	41.62	34.58	316631	37.73269994	CS
26	7.13	20.7207207207	34.41	41.62	34.26	319120	37.63905086	CS
52	7.13	20.7207207207	34.41	41.62	34.26	319120	37.63905086	CS
156	7.13	20.7207207207	34.41	41.62	34.26	319120	37.63905086	CS
260	7.13	20.7207207207	34.41	41.62	34.26	319120	37.63905086	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
1782945600	41.28	0.63	1.55	40.75	41.62	40.27	282823
1782859200	40.65	0.16	0.40	40.19	40.89	40.05	261087
1782772800	40.49	-0.1	-0.25	40.22	40.49	39.48	291480
1782513600	40.59	0.62	1.55	40	40.989	39.38	1680443
1782427200	39.97	0.2	0.50	39.69	40.035	39.63	299625
1782340800	39.77	0	0.00	39.54	40	39.265	425976
1782254400	39.77	0.61	1.56	39.23	39.81	39.0266	296743
1782168000	39.16	0.16	0.41	39.03	39.56	39.03	170631
1781822400	39	0.24	0.62	39.06	39.52	38.81	576626
1781736000	38.76	-0.64	-1.62	39.35	40.16	38.47	363335
1781649600	39.4	0.16	0.41	39.71	40.0099	39.04	245542
1781563200	39.24	-0.84	-2.10	40.36	40.76	39.12	288068
1781304000	40.08	0.27	0.68	39.71	40.53	39.71	240718
1781217600	39.81	0.58	1.48	39.42	39.95	38.9	327917
1781131200	39.23	0.28	0.72	39.24	39.5	38.95	223990
1781044800	38.95	0.8	2.10	38.24	39.315	38.24	237489
1780958400	38.15	0.37	0.98	37.73	38.625	37.73	202520
1780699200	37.78	0.23	0.61	37.72	38.3	37.36	384265
1780612800	37.55	0.91	2.48	37.33	37.99	37.14	328294
1780526400	36.64	-0.57	-1.53	37.05	37.05	36.47	251234
1780440000	37.21	0.3	0.81	36.74	37.63	36.74	287134
1780353600	36.91	-0.51	-1.36	37.02	37.22	36.32	205400
1780094400	37.42	0.2	0.54	37.08	37.99	36.89	256734
1780008000	37.22	0.12	0.32	36.96	37.28	36.4871	183192
1779921600	37.1	-0.56	-1.49	37.83	37.84	36.99	255747
1779835200	37.66	0.76	2.06	37.02	38	36.87	208327
1779489600	36.9	0.02	0.05	37.06	37.225	36.69	157134
1779403200	36.88	0.11	0.30	36.59	36.94	36.116655	213306
1779316800	36.77	1.06	2.97	35.67	36.78	35.14	233389
1779230400	35.71	-0.5	-1.38	35.86	36.12	35.6	221531
1779144000	36.21	0.5	1.40	35.91	36.69	35.82	190457
1778884800	35.71	-0.91	-2.48	36.46	36.77	35.43	381262
1778798400	36.62	0.47	1.30	36.59	37	36.33	375236
1778712000	36.15	-0.45	-1.23	36.4	36.85	35.92	357315
1778625600	36.6	-0.07	-0.19	36.65	36.66	35.5604	330953
1778539200	36.67	-0.55	-1.48	37.41	37.6	36.65	541288
1778280000	37.22	0.18	0.49	37.09	37.9	36.97	358061
1778193600	37.04	-0.15	-0.40	37.37	37.87	37.02	491008
1778107200	37.19	0.94	2.59	36.61	37.36	36.61	437903
1778020800	36.25	0.73	2.06	35.57	36.41	35.47	168308
1777934400	35.52	-0.55	-1.52	36.37	36.37	35.28	188019
1777675200	36.07	0.18	0.50	35.89	36.53	35.5275	230366
1777588800	35.89	0.35	0.98	35.3	36.105	35.26	249895
1777502400	35.54	-0.61	-1.69	35.98	36.36	35.31	241726
1777416000	36.15	0.06	0.17	36.45	36.9	35.99	196924
1777329600	36.09	0.8	2.27	35.57	36.34	35.25	308032
1777070400	35.29	-2.05	-5.49	37.68	37.68	35.24	581492
1776984000	37.34	1.53	4.27	36.46	37.34	34.58	431553
1776897600	35.81	-0.42	-1.16	36.42	36.42	34.89	254764
1776811200	36.23	-1.05	-2.82	37.15	37.325	36.04	232034
1776724800	37.28	0.2	0.54	36.91	37.75	36.6	465556
1776465600	37.08	1.18	3.29	36.07	37.66	35.455	363950
1776379200	35.9	-0.23	-0.64	36.07	36.2	35.81	207302
1776292800	36.13	-0.06	-0.17	36.39	36.39	35.635	170216
1776206400	36.19	0.13	0.36	35.86	36.44	35.3775	267391
1776120000	36.06	-0.03	-0.08	35.82	36.36	35.67	325807
1775860800	36.09	-0.36	-0.99	36.65	36.65	35.795	146641
1775774400	36.45	0.73	2.04	35.64	36.59	35.025	270462
1775688000	35.72	0.71	2.03	36.64	36.64	35.41	475470