Alpine Banks of Colorado (QX)【ALPIB】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	-0.27	-0.848522941546	31.82	32.5	31.5	249	31.8223427	CS
4	-0.93	-2.86330049261	32.48	33.1216	31.02	868	32.49232788	CS
12	-2.392	-7.04731600966	33.942	34.69	31.02	880	33.4063719	CS
26	1.7	5.69514237856	29.85	34.69	28.01	1902	30.60752213	CS
52	3.75	13.4892086331	27.8	34.69	25.049	2337	28.85959586	CS
156	-0.35	-1.09717868339	31.9	35.5	25.049	1966	29.19263033	CS
260	-4908.45	-99.3613360324	4940	5000	25.049	1438	34.52027026	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740781260	31.55	-0.95	-2.92	31.54	31.55	31.5	700
1740695340	32.5	0.7	2.20	32.5	32.5	32.5	10
1740608880	31.8	0	0.00	31.8	31.8	31.8	0
1740522480	31.8	-0.19	-0.59	31.99	31.99	31.55	686
1740435600	31.99	-0.5	-1.54	31.82	31.99	31.82	51
1740176880	32.49	0	0.00	32.49	32.49	32.49	0
1740090480	32.49	0	0.00	32.49	32.49	32.49	52
1740003960	32.49	0	0.00	31.9725	32.49	31.9725	2
1739917740	32.49	0.47	1.47	31.8345	32.49	31.8345	7
1739572020	32.02	-0.47	-1.45	32.02	32.02	31.55	301
1739485320	32.49	0	0.00	32.49	32.49	32.49	0
1739398920	32.49	0.59	1.85	32.009999	32.49	32.009999	349
1739312940	31.9	-0.08	-0.25	31.9	31.9	31.9	101
1739226000	31.98	-0.07	-0.22	32	32	31.98	7
1738967160	32.049999	-0.95	-2.88	32.051	32.295	31.6	3056
1738880400	33	0	0.00	33	33	33	0
1738794000	33	0.55	1.69	31.02	33	31.02	4203
1738708140	32.45	0	0.00	32.45	32.45	32.45	0
1738621740	32.45	-0.03	-0.09	33.1216	33.1216	32.17	1130
1738362000	32.479999	-0.12	-0.37	32.479999	32.479999	32.17	2202
1738276140	32.6	0	0.00	32.6	32.6	32.6	0
1738189740	32.6	-0.27	-0.82	32.72	32.869999	32.6	992
1738103280	32.869999	-0.28	-0.84	32.81	33.049999	32.81	4726
1738016820	33.15	-0.25	-0.75	32.82	33.24	32.81	123
1737757440	33.4	-0.09	-0.27	33.4	33.4	33.4	36
1737671040	33.49	0	0.00	33.49	33.49	33.49	0
1737584640	33.49	0	0.00	33.369999	33.49	33.369999	13
1737498540	33.49	-0.01	-0.03	33.369999	33.49	33.369999	81
1737152880	33.5	0.01	0.03	33.25	33.5	33.25	15
1737066120	33.49	0	0.00	33.49	33.49	33.49	0
1736979720	33.49	0	0.00	33.0245	33.49	33.0245	35
1736893200	33.49	0	0.00	33.49	33.49	33.49	0
1736806800	33.49	0.19	0.57	33.49	33.49	33.49	2
1736547720	33.299999	-1.09	-3.17	33.4	33.49	33.11	2114
1736375340	34.39	-0.2	-0.58	33.82	34.595	33.409999	5055
1736288940	34.59	-0.01	-0.03	34	34.59	34	200
1736202360	34.6	0.38	1.11	34.6	34.6	34.6	100
1735942980	34.22	0	0.00	33.92	34.68	33.9	577
1735856700	34.22	0	0.00	33.92	34.69	33.91	2004
1735683960	34.22	-0.03	-0.09	34.22	34.22	34.22	110
1735597740	34.25	0.02	0.06	33.822	34.35	33.822	302
1735338000	34.23	0	0.00	33.71	34.23	33.71	200
1735251600	34.23	0	0.00	34.23	34.23	34.23	0
1735078800	34.23	0	0.00	34.23	34.23	34.23	0
1734992400	34.23	-0.01	-0.03	34.25	34.25	33.62	1968
1734733200	34.24	0	0.00	33.7	34.24	33.7	1695
1734646800	34.24	0	0.00	33.85	34.24	33.85	125
1734560940	34.24	0	0.00	33.8501	34.24	33.8501	1117
1734474360	34.24	0.01	0.03	33.83	34.24	33.83	250
1734388140	34.2295	-0.02	-0.06	34.2295	34.2295	34.2295	16
1734128940	34.25	0.01	0.03	34.24	34.25	34.24	943
1734042480	34.24	0.24	0.71	33.8505	34.24	33.8505	174
1733955900	34	0.11	0.32	33.8855	34	33.8855	1850
1733869200	33.89	-0.08	-0.24	33.4245	33.89	33.4	778
1733782800	33.97	0	0.00	33.97	33.97	33.97	0
1733523600	33.97	0.57	1.71	33.942	33.97	33.83	85
1733437500	33.4	0.1	0.31	33.75	33.97	33.4	401
1733350980	33.295499	0.05	0.14	33.96	33.96	33.295499	101
1733264700	33.25	0.23	0.70	33.5	33.5	33.25	661
1733178180	33.02	0.02	0.06	33.96	33.96	33.02	10