Commerce Bancshares Inc【CB5】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	1.8	4.05405405405	44.4	44.4	44.4	11	44.4	DE
4	2	4.52488687783	44.2	44.4	44.2	56	44.21981982	DE
12	5.400001	13.235296893	40.799999	44.4	40.799999	60	43.57206701	DE
26	0	0	46.2	46.8	40.799999	121	44.86039076	DE
52	-8.8	-16	55	57	40.799999	93	49.94610161	DE
156	-18.8	-28.9230769231	65	65	40.799999	90	52.37926603	DE
260	-18.8	-28.9230769231	65	65	40.799999	90	52.37926603	DE

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
1780691100	44.4	0	0.00	44.4	44.4	44.4	0
1780604700	44.4	0	0.00	44.4	44.4	44.4	0
1780518300	44.4	0.2	0.45	44.4	44.4	44.4	11
1780431900	44.2	0	0.00	44.2	44.2	44.2	0
1780345500	44.2	0	0.00	44.2	44.2	44.2	0
1780086300	44.2	0	0.00	44.2	44.2	44.2	0
1779999900	44.2	0	0.00	44.2	44.2	44.2	0
1779913500	44.2	0	0.00	44.2	44.2	44.2	0
1779827100	44.2	0	0.00	44.2	44.2	44.2	0
1779740700	44.2	0	0.00	44.2	44.2	44.2	0
1779481500	44.2	0	0.00	44.2	44.2	44.2	0
1779395100	44.2	0	0.00	44.2	44.2	44.2	0
1779308700	44.2	0	0.00	44.2	44.2	44.2	0
1779222300	44.2	0	0.00	44.2	44.2	44.2	0
1779135900	44.2	0	0.00	44.2	44.2	44.2	0
1778876700	44.2	0	0.00	44.2	44.2	44.2	0
1778790300	44.2	0	0.00	44.2	44.2	44.2	0
1778703900	44.2	0	0.00	44.2	44.2	44.2	0
1778617500	44.2	0	0.00	44.2	44.2	44.2	0
1778531100	44.2	0.8	1.84	44.2	44.2	44.2	100
1778271900	43.4	0	0.00	43.4	43.4	43.4	0
1778185500	43.4	0	0.00	43.4	43.4	43.4	0
1778099100	43.4	0	0.00	43.4	43.4	43.4	0
1778012700	43.4	0	0.00	43.4	43.4	43.4	0
1777926300	43.4	0	0.00	43.4	43.4	43.4	0
1777580700	43.4	0	0.00	43.4	43.4	43.4	0
1777494300	43.4	0	0.00	43.4	43.4	43.4	0
1777407900	43.4	0	0.00	43.4	43.4	43.4	0
1777321500	43.4	0	0.00	43.4	43.4	43.4	0
1777062300	43.4	0	0.00	43.4	43.4	43.4	0
1776975900	43.4	-0.2	-0.46	43.4	43.4	43.4	230
1776889500	43.6	0	0.00	43.6	43.6	43.6	0
1776803100	43.6	0	0.00	43.6	43.6	43.6	0
1776716700	43.6	0	0.00	43.6	43.6	43.6	0
1776457500	43.6	0	0.00	43.6	43.6	43.6	0
1776371100	43.6	0	0.00	43.6	43.6	43.6	0
1776284700	43.6	0	0.00	43.6	43.6	43.6	0
1776198300	43.6	0	0.00	43.6	43.6	43.6	0
1776111900	43.6	0	0.00	43.6	43.6	43.6	0
1775852700	43.6	0	0.00	43.6	43.6	43.6	0
1775766300	43.6	0	0.00	43.6	43.6	43.6	0
1775679900	43.6	0	0.00	43.6	43.6	43.6	0
1775593500	43.6	1.2	2.83	43.6	43.6	43.6	3
1775165100	42.4	0	0.00	42.4	42.4	42.4	0
1775078700	42.4	0	0.00	42.4	42.4	42.4	0
1774992300	42.4	0	0.00	42.4	42.4	42.4	0
1774905900	42.4	0	0.00	42.4	42.4	42.4	0
1774646700	42.4	0	0.00	42.4	42.4	42.4	0
1774560300	42.4	1.6	3.92	42.4	42.4	42.4	4
1774473900	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1774387500	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1774301100	40.799999	-4.4	-9.73	40.799999	40.799999	40.799999	10
1773986400	45.2	0	0.00	45.2	45.2	45.2	0
1773900000	45.2	0	0.00	45.2	45.2	45.2	0
1773813600	45.2	0	0.00	45.2	45.2	45.2	0
1773727200	45.2	0	0.00	45.2	45.2	45.2	0
1773640800	45.2	0	0.00	45.2	45.2	45.2	0
1773381600	45.2	0	0.00	45.2	45.2	45.2	0
1773295200	45.2	0	0.00	45.2	45.2	45.2	0
1773208800	45.2	0	0.00	45.2	45.2	45.2	0
1773122400	45.2	0	0.00	45.2	45.2	45.2	0
1773036000	45.2	0	0.00	45.2	45.2	45.2	0