Bank of San Francisco (QX)【BSFO】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	0.3	0.701754385965	42.75	43.5	42.5	8618	43.00127733	CS
4	0.05	0.116279069767	43	45	41	5814	42.98627558	CS
12	5.11	13.4686346863	37.94	45	37.5	2800	41.39318067	CS
26	10.65	32.8703703704	32.4	45	32	6940	38.36258616	CS
52	15.29	55.0792507205	27.76	45	26.25	4303	36.91319209	CS
156	24.3	129.6	18.75	45	18.2	4023	30.4355835	CS
260	17	65.2591170825	26.05	45	18.2	4211	28.77952669	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
1781818140	43.05	-0.23	-0.52	43.05	43.05	43.05	1716
1781731740	43.2752	0.28	0.64	43.2752	43.2752	43.2752	200
1781645340	43	0	0.00	43	43	43	6818
1781558940	43	0	0.00	42.63	43.5	42.63	2991
1781299740	43	0	0.00	43	43	42.5	16400
1781213220	43	0	0.00	42.75	43.25	42.75	16681
1781126940	43	0	0.00	43	43	43	1500
1781040540	43	0.09	0.22	42.99	43	42.99	200
1780954140	42.9067	-2.09	-4.65	41	42.99	41	23896
1780694940	45	0	0.00	45	45	45	0
1780608540	45	0	0.00	45	45	45	151
1780522140	45	0	0.00	45	45	45	0
1780435740	45	1	2.27	45	45	45	189
1780349340	44	0	0.00	44	44	44	0
1780090140	44	0	0.00	44	44	44	0
1780003740	44	0	0.00	44	44	44	0
1779917340	44	0	0.00	44	44	44	0
1779830940	44	1	2.33	44	44	44	537
1779485280	43	0	0.00	43	43	43	0
1779398880	43	-0.5	-1.15	43	43	43	200
1779312300	43.5	1.86	4.47	43.5	43.5	43.5	100
1779225660	41.64	0.64	1.56	41.64	41.64	41.64	200
1779139740	41	1	2.50	40.25	41	40.25	1029
1778880000	40	0.51	1.29	39.5	40	39.5	600
1778793900	39.49	-0.51	-1.28	39.01	39.49	39.01	2475
1778707200	40	0	0.00	40	40	40	0
1778620800	40	0	0.00	40	40	40	0
1778534400	40	0	0.00	40	40	40	0
1778275200	40	0	0.00	40	40	40	0
1778188800	40	0	0.00	39.01	40	39	1102
1778102520	40	0.46	1.16	40	40	40	201
1778016000	39.54	0	0.00	39.54	39.54	39.54	300
1777930140	39.54	1.04	2.70	39.54	39.54	39.54	300
1777671000	38.5	0	0.00	38.5	38.5	38.5	1666
1777584540	38.5	1	2.67	38	38.5	38	430
1777498200	37.5	0	0.00	37.5	37.5	37.5	0
1777411800	37.5	0	0.00	37.5	37.5	37.5	0
1777325400	37.5	0	0.00	37.65	37.65	37.5	5800
1777065780	37.5	-0.15	-0.40	37.585	37.585	37.5	800
1776979740	37.65	0.1	0.27	37.65	37.65	37.65	1773
1776893340	37.55	0	0.00	37.55	37.55	37.55	0
1776806940	37.55	-0.45	-1.18	37.5	37.55	37.5	12300
1776720000	38	0	0.00	38	38	38	0
1776460800	38	0.3	0.80	38	38	38	105
1776374940	37.7	0	0.00	37.7	37.7	37.7	0
1776288540	37.7	0	0.00	37.7	37.7	37.7	0
1776202140	37.7	-0.15	-0.40	37.7	37.7	37.7	166
1776115740	37.85	0.35	0.93	37.5	37.85	37.5	1300
1775856000	37.5	-0.5	-1.32	37.94	37.94	37.5	300
1775770140	38	0	0.00	38	38	38	0
1775683740	38	0	0.00	38	38	38	0
1775597340	38	0	0.00	38	38	38	0
1775510940	38	0.06	0.16	38	38	38	150
1775164800	37.94	0	0.00	37.94	37.94	37.94	0
1775078400	37.94	0.42	1.12	37.94	37.94	37.94	348
1774992540	37.5188	-0.28	-0.74	37.5188	37.5188	37.5188	200
1774906140	37.7992	0	0.00	37.7992	37.7992	37.7992	0
1774646940	37.7992	-0.14	-0.37	37.7992	37.7992	37.7992	200
1774560480	37.94	0.59	1.58	37.94	37.94	37.94	2000
1774473600	37.35	0	0.00	37.35	37.35	37.35	0
1774387200	37.35	0	0.00	37.35	37.35	37.35	0
1774300800	37.35	0.35	0.95	37.35	37.35	37.25	2850