Home BancShares Inc【HOMB】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	1.01	3.64620938628	27.7	28.74	27.55	2173773	28.0069214	CS
4	2.11	7.93233082707	26.6	28.74	26.13	1678751	27.44151522	CS
12	1.91	7.12686567164	26.8	28.74	25.5	1580118	27.05870801	CS
26	0.3	1.05596620908	28.41	30.83	25.5	1469515	27.56089845	CS
52	0.36	1.26984126984	28.35	30.83	25.5	1274166	27.93506858	CS
156	6.54	29.49932341	22.17	32.905	19.615	1075315	26.53706821	CS
260	3.38	13.3438610343	25.33	32.905	19.615	1057865	25.2218118	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
1782427200	28.71	-0.02	-0.07	28.37	28.9	28.24	1693038
1782340800	28.73	0.55	1.95	28.36	28.74	28.2	1892636
1782254400	28.18	0.4	1.44	27.95	28.245	27.74	1589065
1782168000	27.78	0.13	0.47	27.75	28.065	27.72	1670870
1781822400	27.65	0.19	0.69	27.7	27.915	27.55	3542521
1781736000	27.46	-0.54	-1.93	27.84	28.14	27.21	2208240
1781649600	28	0.17	0.61	28.05	28.26	27.79	1428607
1781563200	27.83	-0.42	-1.49	28.45	28.56	27.76	1599762
1781304000	28.25	0.4	1.44	28.01	28.33	27.92	1302620
1781217600	27.85	0.24	0.87	27.73	27.94	27.52	1654907
1781131200	27.61	0.22	0.80	27.55	27.78	27.4	1578575
1781044800	27.39	0.35	1.29	27.29	27.8	27.235	1974548
1780958400	27.04	-0.08	-0.29	27.16	27.34	27.04	1495344
1780699200	27.12	0.28	1.04	26.95	27.3	26.88	1076022
1780612800	26.84	0.69	2.64	26.63	26.915	26.59	1480221
1780526400	26.15	-0.6	-2.24	26.52	26.7	26.13	1619363
1780440000	26.75	0.4	1.52	26.22	26.875	26.22	1464367
1780353600	26.35	-0.41	-1.53	26.43	26.555	26.17	1314886
1780094400	26.76	-0.12	-0.45	26.8	26.98	26.72	1726355
1780008000	26.88	0.2	0.75	26.6	26.91	26.48	1277365
1779921600	26.68	-0.11	-0.41	26.83	26.95	26.59	1288852
1779835200	26.79	0.18	0.68	26.61	26.935	26.515	1457391
1779489600	26.61	0.01	0.04	26.37	26.8	26.37	1174197
1779403200	26.6	0.02	0.08	26.44	26.675	26.2	1634807
1779316800	26.58	0.47	1.80	26.17	26.715	26	1616441
1779230400	26.11	0.02	0.08	26.09	26.215	25.81	1432782
1779144000	26.09	0.41	1.60	25.53	26.18	25.53	1090183
1778884800	25.68	-0.17	-0.66	25.93	25.98	25.5	1689328
1778798400	25.85	0.09	0.35	25.99	26.225	25.82	1296071
1778712000	25.76	-0.52	-1.98	25.85	26.07	25.66	1601339
1778625600	26.28	0.03	0.11	26.32	26.395	25.81	1412603
1778539200	26.25	-0.51	-1.91	26.85	26.85	26.13	1877437
1778280000	26.76	-0.08	-0.30	26.86	26.905	26.61	1261153
1778193600	26.84	-0.19	-0.70	27.07	27.17	26.785	1267613
1778107200	27.03	0.33	1.24	26.89	27.245	26.85	1390862
1778020800	26.7	0.16	0.60	26.59	26.78	26.48	1072114
1777934400	26.54	-0.2	-0.75	26.54	26.81	26.46	1172298
1777675200	26.74	-0.13	-0.48	26.87	27.0195	26.68	962842
1777588800	26.87	0.36	1.36	26.37	26.98	26.3	1514804
1777502400	26.51	-0.54	-2.00	26.94	27.105	26.405	1475444
1777416000	27.05	0.27	1.01	27.1	27.27	26.905	1335390
1777329600	26.78	0.32	1.21	26.5	26.875	26.45	1723425
1777070400	26.46	-0.36	-1.34	26.76	26.87	26.405	2198757
1776984000	26.82	0.14	0.52	26.79	27.03	26.54	2355044
1776897600	26.68	-0.18	-0.67	26.93	27.02	26.6	1379636
1776811200	26.86	-0.32	-1.18	27.11	27.475	26.81	2140421
1776724800	27.18	0.29	1.08	26.63	27.33	26.55	3124855
1776465600	26.89	0.15	0.56	26.93	27.29	26.57	2487703
1776379200	26.74	-0.93	-3.36	27.53	27.53	26.3	2794187
1776292800	27.67	-0.29	-1.04	27.96	27.995	27.61	1695911
1776206400	27.96	-0.26	-0.92	28.07	28.3	27.755	1399850
1776120000	28.22	0.23	0.82	27.87	28.22	27.68	1186367
1775860800	27.99	-0.58	-2.03	28.43	28.61	27.94	1244740
1775774400	28.57	0.42	1.49	27.97	28.645	27.93	1239551
1775688000	28.15	0.71	2.59	28.23	28.34	28.04	1403233
1775601600	27.44	0.03	0.11	27.32	27.56	27.295	1006344
1775515200	27.41	0.24	0.88	27.13	27.495	27	1030347
1775169600	27.17	-0.03	-0.11	26.8	27.22	26.75	736109
1775083200	27.2	0.27	1.00	27.02	27.415	26.935	962578
1774996800	26.93	0.46	1.74	26.95	27.06	26.56	1341149
1774910400	26.47	0.04	0.15	26.65	26.725	26.33	1220529
1774651200	26.43	-0.3	-1.12	26.65	26.72	26.33	1444717
1774564800	26.73	0.11	0.41	26.46	26.8	26.345	1174986