1895 Bancorp of Wisconsin Inc (QX)【BCOW】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	-0.04	-0.36866359447	10.85	11.15	10.71	4052	10.80377097	CS
4	0.04	0.371402042711	10.77	11.15	10.52	6253	10.76125208	CS
12	-0.0625	-0.574844791906	10.8725	11.15	10.52	4407	10.82966842	CS
26	-0.19	-1.72727272727	11	11.29	10.52	4788	10.95351404	CS
52	0.75	7.45526838966	10.06	11.39	9.95	4602	10.76391553	CS
156	1.81	20.1111111111	9	11.39	8.67	6204	10.35727928	CS
260	1.81	20.1111111111	9	11.39	8.67	6204	10.35727928	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
1780694940	10.81	-0.04	-0.37	10.72	10.85	10.72	6463
1780608540	10.85	-0.01	-0.11	10.85	10.85	10.828	2199
1780522140	10.8619	-0.12	-1.11	10.97	11.15	10.72	6039
1780435740	10.984	0.27	2.56	10.984	10.984	10.984	103
1780349340	10.71	-0.14	-1.29	10.85	10.8566	10.71	5455
1780090080	10.85	0.01	0.09	10.84	10.85	10.84	2235
1780003740	10.84	0	0.00	10.84	10.84	10.84	0
1779917340	10.84	-0.01	-0.09	10.84	10.84	10.84	202
1779830940	10.85	0.01	0.09	10.85	10.85	10.85	3019
1779484920	10.84	0	0.00	10.85	10.85	10.84	3161
1779398880	10.84	-0.08	-0.73	10.9	10.9	10.82	2660
1779312300	10.92	0.21	2.00	10.79	10.92	10.79	8300
1779225660	10.7063	0.01	0.06	10.74	10.74	10.7	14713
1779139740	10.7	-0.04	-0.35	10.73	10.73	10.7	9614
1778880000	10.738028	0.01	0.07	10.8	10.8	10.7	15436
1778793900	10.73	0.08	0.75	10.7	10.75	10.52	25644
1778707380	10.65	-0.06	-0.56	10.71	10.73	10.5986	4600
1778621340	10.71	-0.04	-0.37	10.73	10.73	10.7	500
1778534940	10.75	-0.02	-0.19	10.77	10.77	10.75	2212
1778275200	10.77	-0.08	-0.74	10.9	10.9	10.76	12573
1778188800	10.85	-0.09	-0.82	10.85	10.85	10.85	1000
1778102520	10.94	0	0.00	10.94	10.94	10.94	102
1778016000	10.94	0	0.00	10.94	10.94	10.94	2089
1777930140	10.94	0.04	0.37	10.85	10.94	10.85	400
1777671000	10.9	0.05	0.46	10.85	10.94	10.85	2133
1777584540	10.85	-0.01	-0.09	10.85	10.99	10.85	24962
1777498140	10.86	-0.19	-1.72	11.09	11.09	10.8	5138
1777411800	11.05	0	0.00	11.05	11.05	11.05	108
1777325400	11.05	0	0.00	11.09	11.09	11.05	200
1777065780	11.05	0	0.00	11	11.05	11	200
1776979740	11.05	0.05	0.45	11.05	11.05	11.05	100
1776893280	11	-0.04	-0.36	11.09	11.09	10.99	3000
1776806940	11.04	0	0.00	11.04	11.04	11.04	0
1776720540	11.04	0.04	0.36	11	11.14	11	2683
1776460800	11	0	0.00	11	11	11	268
1776374940	11	0	0.00	11	11	11	1950
1776288360	11	0	0.00	11	11.0332	10.99	6259
1776202140	11	0.01	0.09	10.99	11	10.99	7600
1776115740	10.99	0	0.00	10.99	10.995	10.99	633
1775856000	10.99	0.13	1.20	10.87	11	10.87	5595
1775770140	10.86	-0.1	-0.91	10.86	10.86	10.86	100
1775683500	10.96	-0.03	-0.31	10.85	11.02	10.85	4285
1775596800	10.994	0.14	1.28	10.85	11	10.8	12264
1775510940	10.855	-0.13	-1.14	10.81	10.855	10.81	463
1775164920	10.98	0.23	2.14	10.75	10.98	10.75	200
1775078400	10.75	-0.01	-0.09	10.75	10.75	10.75	100
1774992540	10.76	0.01	0.09	10.75	10.76	10.75	200
1774906080	10.75	0	0.00	10.75	10.75	10.75	100
1774646940	10.75	-0.15	-1.38	10.75	10.75	10.75	100
1774560480	10.9	-0.01	-0.09	10.75	10.9	10.75	1900
1774473900	10.91	-0.05	-0.46	10.91	10.91	10.91	1517
1774387560	10.96	-0.01	-0.09	10.9	11	10.9	7789
1774300800	10.97	0.06	0.55	10.91	10.99	10.91	1202
1774041960	10.91	0	0.00	10.91	10.91	10.91	2039
1773955740	10.91	-0.02	-0.20	10.91	10.91	10.91	800
1773869340	10.9316	-0.07	-0.62	11	11	10.9316	1100
1773782700	11	0.35	3.29	10.66	11	10.66	6204
1773696120	10.65	-0.2	-1.84	10.8725	10.89	10.61	16876
1773437340	10.85	-0.05	-0.46	11	11	10.85	3951
1773350400	10.9	-0.1	-0.91	10.9	10.9	10.9	1700
1773264540	11	-0.15	-1.35	11	11	11	105
1773178080	11.15	0.24	2.20	11.15	11.15	11.15	100
1773091740	10.91	-0.16	-1.45	11.1	11.1	10.91	14270