Live Oak Bancshares Inc【LOB】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	-0.06	-0.160128102482	37.47	38.16	36.01	249417	37.31174725	CS
4	-0.3	-0.79554494829	37.71	38.35	35.39	221318	36.96681202	CS
12	4.55	13.8466220329	32.86	39.08	31.22	244962	35.47316493	CS
26	4.72	14.4386662588	32.69	42.89	31.11	295864	36.66571342	CS
52	9.86	35.7894736842	27.55	42.89	27.17	283098	35.05839484	CS
156	13.07	53.6976170912	24.34	50.57	22.61	235377	34.8599923	CS
260	7.16	23.6694214876	30.25	50.57	17.305	247462	33.59575789	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	37.58	1.57	4.36	36.7	37.67	36.62	264011
1780526400	36.01	-1.8	-4.76	37.47	37.64	36.01	284729
1780440000	37.81	0.45	1.20	37.08	38.0841	37.08	286058
1780353600	37.36	-0.67	-1.76	37.54	37.62	36.69	207214
1780094400	38.03	0.41	1.09	37.47	38.16	37.25	205075
1780008000	37.62	-0.1	-0.27	37.32	37.67	36.71	172192
1779921600	37.72	-0.13	-0.34	38.02	38.27	37.4	197527
1779835200	37.85	0.57	1.53	37.43	38.35	37.2701	229741
1779489600	37.28	-0.13	-0.35	37.37	37.82	37.1	199324
1779403200	37.41	0.37	1.00	36.55	37.51	36.16	222940
1779316800	37.04	0.84	2.32	36.3	37.255	36.02	303657
1779230400	36.2	-0.21	-0.58	36.03	36.39	35.64	347216
1779144000	36.41	0.86	2.42	35.73	36.57	35.715	191505
1778884800	35.55	-0.64	-1.77	35.91	36.07	35.39	200387
1778798400	36.19	0.46	1.29	36.01	36.52	35.9101	161085
1778712000	35.73	-0.88	-2.40	36.37	36.45	35.73	206590
1778625600	36.61	-0.07	-0.19	36.57	36.66	35.78	192156
1778539200	36.68	-1.02	-2.71	37.8	37.8	36.36	212150
1778280000	37.7	0.07	0.19	37.71	37.74	37.33	121493
1778193600	37.63	-0.11	-0.29	37.96	38.21	37.33	225662
1778107200	37.74	0.19	0.51	38	38.1	37.53	182718
1778020800	37.55	0.84	2.29	36.71	37.84	36.71	170571
1777934400	36.71	-0.46	-1.24	37	37.41	36.44	177788
1777675200	37.17	-0.43	-1.14	37.65	37.725	36.97	191239
1777588800	37.6	-0.22	-0.58	37.56	38.27	37.5	271992
1777502400	37.82	-0.96	-2.48	39.08	39.08	37.18	214890
1777416000	38.78	0.93	2.46	38.13	38.85	37.8101	283164
1777329600	37.85	0.42	1.12	36.95	38.08	36.95	298988
1777070400	37.43	-0.05	-0.13	37.52	37.74	36.785	283973
1776984000	37.48	1.19	3.28	36.58	37.94	36.0101	287676
1776897600	36.29	-0.11	-0.30	36.61	36.9499	36.045	209614
1776811200	36.4	-0.98	-2.62	37.37	37.7	36.3	313477
1776724800	37.38	-0.08	-0.21	37.06	37.715	37.06	140823
1776465600	37.46	1.4	3.88	36.87	38.26	36.785	249734
1776379200	36.06	-0.48	-1.31	36.31	36.505	35.97	170533
1776292800	36.54	-0.08	-0.22	36.26	36.94	36.04	162197
1776206400	36.62	0.32	0.88	36.54	36.845	35.47	296496
1776120000	36.3	0.59	1.65	35.79	36.34	35.25	205437
1775860800	35.71	-0.88	-2.41	36.54	36.54	35.48	188790
1775774400	36.59	1.05	2.95	35.16	36.89	35.16	217579
1775688000	35.54	1.51	4.44	35.28	35.88	35.28	245511
1775601600	34.03	0.22	0.65	33.57	34.27	33.549999	214096
1775515200	33.81	0.43	1.27	33.06	33.9	32.75	350100
1775169600	33.384999	-0.01	-0.01	32.549999	33.5799	32.4	194406
1775083200	33.39	0.32	0.97	33.439999	34.01	33.3556	226798
1774996800	33.07	0.8	2.48	32.97	33.409999	32.42	346848
1774910400	32.27	0.18	0.56	32.47	32.53	32.049999	257496
1774651200	32.09	-0.59	-1.81	32.33	32.77	31.94	247477
1774564800	32.68	-0.14	-0.43	32.479999	32.847	32.32	219662
1774478400	32.82	0.07	0.21	33.22	33.24	32.38	237458
1774392000	32.75	0	0.00	32.77	33.14	32.185	370259
1774305600	32.75	0.9	2.83	32.92	33.36	32.049999	428121
1774046400	31.85	0.07	0.22	31.82	32.09	31.22	584892
1773960000	31.78	-0.03	-0.09	31.6	32.064999	31.32	290047
1773873600	31.81	-0.82	-2.51	32.53	32.63	31.48	389714
1773787200	32.63	-0.02	-0.06	33.22	33.36	32.38	171835
1773700800	32.65	0.4	1.24	32.99	33.119999	32.45	237104
1773441600	32.25	-0.27	-0.83	32.86	32.96	32.1	247587
1773355200	32.52	-0.56	-1.69	31.58	32.89	31.58	216898
1773268800	33.08	-0.31	-0.93	32.909999	33.15	32.369999	218977
1773182400	33.39	-0.01	-0.03	33.189999	34.29	32.799999	302239
1773096000	33.4	-0.15	-0.45	32.49	33.725	31.11	350494
1772840400	33.549999	-2.09	-5.86	34.49	34.94	33.28	309720
1772754000	35.64	-0.88	-2.41	34.72	36.39	34.72	353427