National Bank Holdings Corporation【NBHC】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	1.28	2.9691486894	43.11	45.41	42.86	745073	44.79985187	CS
4	3.15	7.63821532493	41.24	45.41	40.9	484275	43.37488912	CS
12	4.39	10.975	40	45.41	39.62	382549	42.56020632	CS
26	5.94	15.4486345904	38.45	45.41	37.43	476585	40.80353747	CS
52	6.7	17.7765985673	37.69	45.41	35.06	402227	39.74578388	CS
156	14.3	47.5240943835	30.09	51.755	28.38	269274	38.85240178	CS
260	6.97	18.6264029931	37.42	51.755	26.48	235063	39.06928997	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	44.39	-0.86	-1.90	44.9	45.14	44.16	447170
1782513600	45.25	0.74	1.66	44.78	45.41	44.605	1809011
1782427200	44.51	-0.05	-0.11	44.52	45.225	44.49	454784
1782340800	44.56	0.55	1.25	44.03	44.68	43.81	549087
1782254400	44.01	1.26	2.95	43.11	44.09	42.86	465315
1782168000	42.75	-0.07	-0.16	42.81	43.46	42.61	262354
1781822400	42.82	0.8	1.90	42.21	42.85	42.21	883834
1781736000	42.02	-0.9	-2.10	42.73	42.91	41.5	518703
1781649600	42.92	0	0.00	43.29	43.455	42.6	373460
1781563200	42.92	-0.82	-1.87	44.03	44.12	42.81	283281
1781304000	43.74	0.84	1.96	43.25	44.02	42.82	302337
1781217600	42.9	0	0.00	43.25	43.25	42.54	301427
1781131200	42.9	0.22	0.52	42.78	43.14	42.25	243497
1781044800	42.68	0.69	1.64	42.36	43.285	41.67	344979
1780958400	41.99	-0.2	-0.47	42.42	42.77	41.86	262764
1780699200	42.19	0.47	1.13	41.91	42.33	41.52	380741
1780612800	41.72	0.76	1.86	41.61	42.02	41.4	378036
1780526400	40.96	-0.91	-2.17	41.69	41.82	40.94	448987
1780440000	41.87	0.67	1.63	41.24	42.03	40.9	491463
1780353600	41.2	-0.63	-1.51	41.52	41.73	40.285	413549
1780094400	41.83	-0.11	-0.26	41.65	42.175	41.35	313289
1780008000	41.94	-0.03	-0.07	41.95	42.1	41.45	390107
1779921600	41.97	-0.4	-0.94	42.53	42.6	41.9	228266
1779835200	42.37	0.34	0.81	42.15	42.77	41.96	248407
1779489600	42.03	0.11	0.26	41.79	42.23	41.655	231197
1779403200	41.92	-0.12	-0.29	41.68	41.96	41.29	206028
1779316800	42.04	0.82	1.99	41.45	42.18	41.095	290512
1779230400	41.22	-0.23	-0.55	41.44	41.58	41.065	209963
1779144000	41.45	0.64	1.57	40.83	41.5	40.83	307949
1778884800	40.81	-0.42	-1.02	41.26	41.41	40.71	400930
1778798400	41.23	0.35	0.86	41.23	41.61	40.66	221084
1778712000	40.88	-0.65	-1.57	41.32	41.575	40.85	310732
1778625600	41.53	-0.42	-1.00	41.99	42.105	40.94	211444
1778539200	41.95	-0.9	-2.10	43.1	43.11	41.78	294113
1778280000	42.85	0.04	0.09	42.9	42.95	42.68	244526
1778193600	42.81	-0.15	-0.35	43.06	43.4	42.7	313230
1778107200	42.96	0.2	0.47	43.09	43.44	42.73	204000
1778020800	42.76	0.34	0.80	42.51	43.08	42.2	265674
1777934400	42.42	-0.65	-1.51	42.77	42.99	42.25	388544
1777675200	43.07	0.37	0.87	42.66	43.22	42.26	188591
1777588800	42.7	0.48	1.14	42.06	43.07	41.99	282032
1777502400	42.22	-1.05	-2.43	43.07	43.16	42.08	345772
1777416000	43.27	0.05	0.12	43.57	43.86	43.215	311925
1777329600	43.22	0.64	1.50	42.71	43.42	42.71	316877
1777070400	42.58	-0.34	-0.79	42.85	43.25	42.44	494465
1776984000	42.92	1.39	3.35	41.83	42.94	41.8	506089
1776897600	41.53	-0.63	-1.49	41.59	41.85	40.98	698059
1776811200	42.16	0	0.00	42.12	42.35	41.86	356943
1776724800	42.16	-0.22	-0.52	42.19	42.67	42.16	259056
1776465600	42.38	1.13	2.74	41.77	43.09	41.77	402228
1776379200	41.25	-0.35	-0.84	41.49	41.57	41.18	400581
1776292800	41.6	-0.35	-0.83	41.95	42.2	41.475	198622
1776206400	41.95	-0.02	-0.05	41.82	42.18	41.45	240916
1776120000	41.97	0.23	0.55	41.51	41.985	41.315	304954
1775860800	41.74	-0.28	-0.67	42.05	42.53	41.62	811602
1775774400	42.02	1	2.44	40.88	42.28	40.75	589201
1775688000	41.02	0.9	2.24	41.06	41.485	40.9	317978
1775601600	40.12	0	0.00	40	40.28	39.62	267159
1775515200	40.12	0.54	1.36	39.5	40.16	39.325	316892
1775169600	39.58	0.1	0.25	39.04	39.66	38.78	229491
1775083200	39.48	0.32	0.82	39.21	39.96	39.21	304525
1774996800	39.16	0.82	2.14	38.67	39.23	38.5774	435905
1774910400	38.34	0.4	1.05	38.25	38.58	37.86	449142