Cashmere Valley Bank (QX)【CSHX】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	3.99	4.92531786199	81.01	85.98	80.78	1321	83.24583112	CS
4	5	6.25	80	85.98	79.25	2105	81.14861558	CS
12	10	13.3333333333	75	85.98	74.06	2678	78.24959152	CS
26	10.76	14.4935344828	74.24	85.98	72.5	2143	76.58085137	CS
52	18.48	27.7811184606	66.52	85.98	66.16	2480	72.3072734	CS
156	42.25	98.8304093567	42.75	85.98	42.68	1930	63.97338731	CS
260	12.45	17.1605789111	72.55	85.98	40	1685	61.8517442	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
1783459740	85	0.7	0.83	84.18	85	84.18	420
1783373340	84.3	0.3	0.36	85.98	85.98	84.23	450
1783027740	84	1.26	1.52	83.49	84	83.49	810
1782941280	82.74	0.25	0.30	81.01	82.74	80.78	3602
1782854880	82.49	0.49	0.60	81.25	82.49	81.25	4379
1782768300	82	0	0.00	81.1	82.1	81.1	500
1782508860	82	0	0.00	82	82	82	0
1782422460	82	1.44	1.79	81.98	82.1	81.98	2723
1782336000	80.56	0.06	0.07	81.5	81.56	80.55	1621
1782250140	80.5	-0.49	-0.61	80.26	81	80.25	14063
1782163500	80.99	-0.01	-0.01	80.21	80.99	80.21	325
1781818140	81	0.92	1.15	80.1	81	80.1	1100
1781731740	80.08	0.06	0.07	80.07	80.08	80.07	200
1781645340	80.02	0.02	0.02	79.698801	80.02	79.698801	887
1781558940	80	0.61	0.77	79.99	80	79.99	800
1781299740	79.39	0.14	0.18	79.99	79.99	79.38	1008
1781213220	79.25	0	0.00	79.99	79.99	79.25	777
1781126940	79.25	0.08	0.10	80	80	79.25	2119
1781040540	79.17	0.12	0.15	79.5	79.63	79.08	1600
1780954140	79.05	0.05	0.06	79.07	79.07	79.05	902
1780694940	79	0.02	0.03	78.61	79.23	78.61	2650
1780608540	78.98	0	0.00	78.98	78.98	78.61	1500
1780522140	78.98	0	0.00	78.98	78.98	78.98	0
1780435740	78.98	0	0.00	78.5	78.98	78.5	414
1780349340	78.98	0.03	0.04	76.82	78.98	76.82	1420
1780090080	78.95	0	0.00	78.26	78.97	78.26	4548
1780003740	78.95	0	0.00	78.95	78.95	78.95	0
1779917340	78.95	-0.03	-0.04	78.95	78.95	78.95	600
1779830880	78.98	0	0.00	78.98	78.98	78.98	0
1779485280	78.98	0	0.00	78.98	78.98	78.98	0
1779398880	78.98	0.98	1.26	76.81	78.98	76.81	957
1779312300	78	0.01	0.01	78.5	78.98	78	1006
1779226140	77.99	0	0.00	77.99	77.99	77.99	0
1779139740	77.99	0	0.00	76.8101	78.97	76.8101	3231
1778880000	77.99	0	0.00	78.15	78.32	77.99	601
1778793900	77.99	0.49	0.63	77.5	78	77.4	802
1778707380	77.5	0	0.00	77.5	78.14	77.11	4988
1778621340	77.5	0.36	0.47	76.81	77.5	76.81	1230
1778534940	77.14	0.04	0.05	76.99	77.79	76.99	1578
1778275200	77.1	0.06	0.08	77.07	77.1	77.07	731
1778188800	77.04	0.05	0.06	77.03	77.04	77.03	200
1778102520	76.99	0	0.00	77	77.25	76.81	3504
1778016000	76.99	0.39	0.51	77.15	77.15	76.6	2040
1777930140	76.6	0.3	0.39	76.75	77.24	76.597449	2463
1777671000	76.3	0.05	0.07	76.1	77	76.1	19162
1777584540	76.25	-0.58	-0.75	76	76.25	75.85	700
1777498200	76.83	0	0.00	76.83	76.83	76.83	0
1777411800	76.83	-0.11	-0.14	76.8	76.83	75.62	14654
1777325400	76.94	0	0.00	75.53	76.94	75.53	3402
1777065780	76.94	-0.11	-0.14	78.24	78.5	76.1	3681
1776979680	77.05	0	0.00	77.05	77.05	77.05	0
1776893280	77.05	0.02	0.03	78.24	78.24	77.04	709
1776806940	77.03	0.03	0.04	77.24	78.24	76.01	2029
1776720540	77	2	2.67	75.19	77	75.19	7372
1776460800	75	0	0.00	75	75	74.06	2599
1776374940	75	0.17	0.22	75	75	74.61	1492
1776288540	74.8348	0	0.00	74.8348	74.8348	74.8348	0
1776202140	74.8348	-0.17	-0.22	74.8348	74.8348	74.8348	452
1776115740	75	0	0.00	74.99	75	74.04	2748
1775856540	75	0	0.00	75	75	75	0
1775770140	75	0.05	0.07	75	75.49	75	520
1775683500	74.95	0.01	0.01	74.95	74.95	74.95	101