Coastal Carolina Bancshares Inc (QX)【CCNB】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	0.58	3.53443022547	16.41	16.99	16.41	468	16.90994811	CS
4	0.64	3.91437308868	16.35	16.99	16.05	1732	16.7148773	CS
12	2.9	20.5819730305	14.09	16.99	13.87	2846	15.67604648	CS
26	3.8925	29.7194121015	13.0975	16.99	12.906	3297	14.79367673	CS
52	5.84	52.3766816143	11.15	16.99	11	6056	13.02487491	CS
156	8.5899	102.259496911	8.4001	16.99	8.3	4864	11.63514332	CS
260	8.29	95.2873563218	8.7	16.99	8.05	5024	10.98616798	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
1783718820	16.99	0	0.00	16.99	16.99	16.99	0
1783632420	16.99	0.05	0.31	16.41	16.99	16.41	200
1783546140	16.9372	0	0.00	16.9372	16.9372	16.9372	0
1783459740	16.9372	0.1	0.58	16.7788	16.9372	16.7788	701
1783373340	16.84	0.04	0.24	16.41	16.84	16.41	502
1783027740	16.8	-0.04	-0.24	16.649999	16.8	16.649999	1296
1782941280	16.84	0.01	0.06	16.75	16.84	16.41	6131
1782854700	16.83	0	0.00	16.83	16.83	16.83	0
1782768300	16.83	0	0.00	16.5	16.83	16.5	400
1782509280	16.83	0.05	0.30	16.45	16.83	16.45	303
1782422460	16.78	0	0.00	16.669	16.78	16.41	779
1782336000	16.78	-0.06	-0.36	16.35	16.78	16.35	3318
1782249900	16.84	0	0.00	16.84	16.84	16.84	0
1782163500	16.84	0.18	1.05	16.67	16.84	16.35	1628
1781818140	16.665	0.06	0.39	16.6	16.83	16.6	723
1781731740	16.6	0	0.00	16.462499	16.6	16.462499	802
1781645340	16.6	0.05	0.30	16.05	16.6	16.05	520
1781558940	16.55	0.03	0.18	16.05	16.55	16.05	5877
1781299740	16.52	0	0.00	16.35	16.52	16.35	2800
1781213220	16.52	0.05	0.30	16.46348	16.52	16.35	2721
1781126940	16.469999	-0.13	-0.78	16.11	16.52	16.11	4900
1781040540	16.6	0	0.00	16.3	16.6	16.3	24676
1780954140	16.6	0	0.00	16.6	16.6	16.6	0
1780694940	16.6	0.1	0.61	16.44	16.6	16.44	313
1780608540	16.5	-0.1	-0.60	16.5	16.6	16.34	13500
1780522140	16.6	0	0.00	16.6	16.6	16.5	943
1780435740	16.6	0.3	1.84	16.45	16.6	16.25	1777
1780349340	16.3	0.3	1.88	16.48	16.84	16	6684
1780090080	16	1.01	6.74	15.28	16	15.12	2897
1780003320	14.99	0.14	0.94	14.99	14.99	14.99	300
1779917340	14.85	0.15	1.02	14.7	14.95	14.7	5086
1779830940	14.7	0.21	1.45	14.7	14.7	14.7	274
1779484920	14.49	0	0.00	14.35	14.49	14.3	21000
1779398880	14.49	0.01	0.07	14.49	14.49	14.49	500
1779312300	14.48	-0.07	-0.48	14.48	14.48	14.48	711
1779225660	14.55	0	0.00	14.55	14.55	14.55	112
1779139740	14.55	0	0.00	14.37	14.55	14.27	2670
1778880000	14.55	-0.1	-0.68	14.484	14.55	14.45	2346
1778793900	14.65	0	0.00	14.65	14.65	14.65	100
1778707380	14.65	0.08	0.55	14.65	14.65	14.65	200
1778621340	14.57	0.17	1.18	14.57	14.57	14.57	425
1778534940	14.4	-0.17	-1.20	14.5	14.85	14.36	5081
1778275200	14.5748	0.07	0.52	14.5	14.5748	14.5	464
1778188800	14.5	-0.14	-0.96	14.55	14.55	14.4	3150
1778102520	14.64	0	0.00	14.64	14.64	14.64	246
1778016000	14.64	0	0.00	14.45	14.64	14.45	596
1777930140	14.64	0.24	1.67	14.5	14.64	14.5	306
1777671000	14.4	0	0.00	14.4	14.4	14.25	800
1777584540	14.4	0	0.00	14.4	14.4	14.4	500
1777498200	14.4	0	0.00	14.4	14.4	14.4	0
1777411800	14.4	0.1	0.70	14.22	14.4	14.141935	4017
1777325400	14.3	0.05	0.35	14.05	14.3	14.05	2512
1777066140	14.25	0	0.00	14.25	14.25	14.25	0
1776979740	14.25	0.3	2.15	14.08	14.25	14.08	1640
1776893280	13.95	-0.07	-0.50	14.1	14.2	13.94	4170
1776806940	14.02	-0.08	-0.57	14.11	14.3	13.95	2301
1776720540	14.1	0	0.00	14.1	14.1	14.1	700
1776460800	14.1	0.14	1.00	14.09	14.1	13.87	541
1776374940	13.96	-0.04	-0.29	14.1	14.1	13.86	700
1776288360	14	0.01	0.07	14	14.05	14	1200
1776202140	13.99	-0.01	-0.07	14	14	13.85	9288
1776115740	14	0.01	0.07	14	14	14	2720