Southside Bancshares Inc【SBSI】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	1.265	3.77611940299	33.5	35.46	33.5	225124	34.84966552	CS
4	2.165	6.64110429448	32.6	35.46	31.71	140170	34.02906862	CS
12	3.395	10.8224418234	31.37	35.46	31.25	103096	33.38420337	CS
26	3.475	11.1057845957	31.29	35.46	29.04	111178	32.42417412	CS
52	5.035	16.9357551295	29.73	35.46	26.32	120562	30.93195342	CS
156	-1.705	-4.67507540444	36.47	37.325	25.85	120739	30.68178144	CS
260	-1.705	-4.67507540444	36.47	37.325	25.85	120739	30.68178144	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
1782513600	35.08	-0.05	-0.14	35.3	35.46	34.78	616216
1782427200	35.13	0.23	0.66	34.65	35.27	34.65	111009
1782340800	34.9	0.41	1.19	34.38	35.13	34.38	148885
1782254400	34.49	0.71	2.10	33.89	34.6	33.852	121608
1782168000	33.78	0.15	0.45	33.5	34.175	33.5	127901
1781822400	33.63	0.48	1.45	33.22	34.75	32.7501	290546
1781736000	33.15	-0.73	-2.15	33.7	33.9	32.72	100116
1781649600	33.88	0.07	0.21	34.2	34.75	33.61	125324
1781563200	33.81	-0.62	-1.80	34.33	34.7	33.79	86102
1781304000	34.43	0.41	1.21	33.88	34.5	32.496	123653
1781217600	34.02	0.12	0.35	34.15	34.195	33.625	99829
1781131200	33.9	0.25	0.74	33.85	34.25	33.47	100018
1781044800	33.65	0.59	1.78	33.38	34.25	33.24	108305
1780958400	33.06	-0.09	-0.27	33.43	33.439999	32.13	73068
1780699200	33.15	0.22	0.67	32.96	33.54	32.81	91246
1780612800	32.93	1.21	3.81	31.97	32.95	31.97	96430
1780526400	31.72	-1.05	-3.20	32.689999	32.689999	31.71	91595
1780440000	32.77	0.19	0.58	32.33	32.89	32.33	57716
1780353600	32.58	-0.18	-0.55	32.6	33.0139	32.1	93657
1780094400	32.759999	-0.28	-0.85	33.17	33.2	32.619999	78448
1780008000	33.04	0.16	0.49	32.83	33.04	32.46	52507
1779921600	32.88	-0.09	-0.27	32.82	33.35	32.74	73245
1779835200	32.97	0.23	0.70	32.79	33.34	32.75	64541
1779489600	32.74	-0.23	-0.70	33.1	33.159999	32.6801	57014
1779403200	32.97	0.23	0.70	32.45	33.02	32.265	91727
1779316800	32.74	0.77	2.41	31.92	32.755	31.9	106688
1779230400	31.97	-0.13	-0.40	31.69	32.409999	31.69	67807
1779144000	32.1	0.15	0.47	31.7	32.21	31.45	57947
1778884800	31.95	-0.46	-1.42	32.409999	32.68	31.68	91097
1778798400	32.409999	0.37	1.15	32.27	32.78	32.14	75653
1778712000	32.04	-0.63	-1.93	32.409999	32.6373	32.04	72419
1778625600	32.67	-0.02	-0.06	32.92	32.92	32.2	77236
1778539200	32.689999	-0.68	-2.04	33.369999	33.369999	32.689999	62669
1778280000	33.369999	-0.28	-0.83	33.549999	33.8	32.83	58802
1778193600	33.65	0.28	0.84	33.63	33.95	33.4	83509
1778107200	33.369999	0.13	0.39	33.409999	33.685	33.27	91052
1778020800	33.24	0.69	2.12	32.549999	33.43	32.549999	87223
1777934400	32.549999	-1.8	-5.24	34	34.5	32.409999	133346
1777675200	34.35	1.32	4.00	32.92	34.53	32.92	135753
1777588800	33.03	0.43	1.32	33.08	33.82	31.9	119662
1777502400	32.6	-0.69	-2.07	33.38	33.38	32.2	88180
1777416000	33.29	0.22	0.67	33.229999	33.64	33.049999	59016
1777329600	33.07	0.25	0.76	32.97	33.7	32.7901	96874
1777070400	32.82	-0.33	-1.00	32.86	33.04	32.6105	72919
1776984000	33.15	0.29	0.88	32.939999	33.15	32.75	61463
1776897600	32.86	0.07	0.21	32.79	32.909999	32.189999	80042
1776811200	32.79	-0.27	-0.82	33	33.189999	32.5	186201
1776724800	33.06	-0.32	-0.96	33.299999	33.63	33.009999	67032
1776465600	33.38	0.8	2.46	32.84	34	32.74	111289
1776379200	32.58	-0.17	-0.52	32.65	32.869999	32.4	89357
1776292800	32.75	-0.29	-0.88	33.22	33.22	32.52	62334
1776206400	33.04	0.01	0.03	32.89	33.229999	32.64	75893
1776120000	33.03	0.03	0.09	32.85	33.04	32.659999	66266
1775860800	33	-0.25	-0.75	33.369999	33.369999	32.659999	62331
1775774400	33.25	0.55	1.68	32.659999	33.43	32.509999	99364
1775688000	32.7	0.69	2.16	33.21	33.21	32.27	150858
1775601600	32.009999	0.23	0.72	31.7	32.299999	31.5	77209
1775515200	31.78	0.25	0.79	31.37	31.89	31.25	71372
1775169600	31.53	0.11	0.35	31.03	31.58	30.86	41482
1775083200	31.42	0.33	1.06	31.21	31.66	31.1	70881
1774996800	31.09	0.42	1.37	30.89	31.17	30.66	109299
1774910400	30.67	0.27	0.89	30.65	30.85	30.53	94482