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	-0.13	-0.78313253012	16.6	16.6	16.11	9858	16.56576385	CS
4	1.82	12.4232081911	14.65	16.84	14.27	4672	15.73226201	CS
12	2.504	17.9292567664	13.966	16.84	13.55	3848	14.74615349	CS
26	3.83	30.3006329114	12.64	16.84	12.28	7718	13.32524043	CS
52	5.64	52.0775623269	10.83	16.84	10.7	6164	12.8312958	CS
156	6.97	73.3684210526	9.5	16.84	8.05	4982	11.49611322	CS
260	7.545	84.5378151261	8.925	16.84	8.05	5172	10.87285582	CS

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
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
1775856540	13.99	0	0.00	13.99	13.99	13.99	0
1775770140	13.99	-0.01	-0.07	14	14	13.99	6822
1775683500	14	0.01	0.07	14	14	14	2276
1775596800	13.99	0.07	0.54	13.65	13.99	13.65	25100
1775510940	13.9152	-0.08	-0.61	13.65	13.99	13.65	914
1775164800	14	0	0.00	14	14	14	0
1775078400	14	0.1	0.72	13.73	14	13.65	6699
1774992540	13.9	0.25	1.83	13.99	14	13.55	7554
1774906080	13.65	-0.2	-1.44	13.7064	13.7064	13.65	599
1774646940	13.85	-0.15	-1.07	13.9	13.9	13.85	400
1774560480	14	0	0.00	13.927	14	13.9	1306
1774473900	14	0	0.00	13.9	14	13.66	4401
1774387560	14	0	0.00	13.975	14	13.97	4600
1774300800	14	0.01	0.07	14	14.1	13.66	5803
1774041960	13.99	0	0.00	13.8	13.99	13.8	1100
1773955740	13.99	-0.01	-0.07	14	14	13.9235	5800
1773869340	14	-0.05	-0.36	13.966	14	13.864	5100
1773782520	14.05	0	0.00	14.05	14.05	14.05	0
1773696120	14.05	-0.1	-0.71	13.7	14.09	13.65	1712
1773437340	14.15	-0.04	-0.28	13.8	14.15	13.75	407
1773350400	14.19	-0.11	-0.77	14.15	14.2	13.85	2600
1773264540	14.3	-0.2	-1.38	14.3	14.3	14.24	1440