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	0.1	0.304599451721	32.83	33.2	31.71	74785	32.50102171	CS
4	-0.7	-2.08147487362	33.63	33.95	31.45	74436	32.61584614	CS
12	3.7	12.6582278481	29.23	34.53	29.04	93598	31.98601818	CS
26	2.19	7.12426805465	30.74	34.53	29.04	109150	31.97299363	CS
52	4.77	16.9389204545	28.16	34.53	26.32	119382	30.48154203	CS
156	-3.54	-9.7066081711	36.47	37.325	25.85	119467	30.4960349	CS
260	-3.54	-9.7066081711	36.47	37.325	25.85	119467	30.4960349	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774651200	30.4	-0.58	-1.87	30.72	30.75	30.39	84969
1774564800	30.98	0.2	0.65	30.59	30.98	30.46	85179
1774478400	30.78	0.01	0.03	31.15	31.31	30.65	75698
1774392000	30.77	0	0.00	30.51	31.19	30.5	100553
1774305600	30.77	0.67	2.23	30.77	31.53	30.575	175844
1774046400	30.1	0.11	0.37	30.09	30.195	29.71	410516
1773960000	29.99	0.35	1.18	29.5	30.37	29.5	113027
1773873600	29.64	-0.3	-1.00	29.7	29.905	29.55	132963
1773787200	29.94	-0.28	-0.93	30.47	30.71	29.845	114761
1773700800	30.22	0.3	1.00	30.11	30.46	29.99	74580
1773441600	29.92	0.08	0.27	30.03	30.05	29.475	98236
1773355200	29.84	0.03	0.10	29.23	29.945	29.04	85869
1773268800	29.81	-0.47	-1.55	29.84	30.5349	29.62	107330
1773182400	30.28	-0.09	-0.30	30.25	31.02	29.92	110786
1773096000	30.37	-0.19	-0.62	30.04	30.4	29.13	172146
1772840400	30.56	-0.66	-2.11	30.5	30.69	30.04	127201
1772754000	31.22	-0.58	-1.82	31.49	31.655	31.035	132300
1772667600	31.8	0.09	0.28	31.79	32.07	31.53	106412