High Country Bancorp Inc (QX)【HCBC】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	0	42.71	42.71	42.71	200	42.71	CS
4	3.21	8.12658227848	39.5	42.71	39.5	1760	41.10744038	CS
12	6.71	18.6388888889	36	42.71	36	1409	38.66601502	CS
26	6.044	16.4839360716	36.666	42.71	35.2601	1362	37.39348224	CS
52	12.71	42.3666666667	30	42.71	29.22	2808	34.90058934	CS
156	9.7	29.3850348379	33.01	42.71	28.76	1699	33.92243201	CS
260	-2.29	-5.08888888889	45	47	28.76	1436	35.13394178	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
1782768480	42.71	0	0.00	42.71	42.71	42.71	0
1782509280	42.71	0.83	1.98	42.71	42.71	42.71	200
1782422940	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1782336540	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1782250140	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1782163740	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1781818140	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1781731740	41.879469	0	0.00	41.879469	41.879469	41.879469	0
1781645340	41.879469	0.09	0.21	40.52	42.291	40.52	4970
1781558820	41.79	0	0.00	41.79	41.79	41.79	0
1781299620	41.79	0	0.00	41.79	41.79	41.79	0
1781213220	41.79	1.22	3.00	41.79	42.55	41.79	760
1781126940	40.572937	0	0.00	40.572937	40.572937	40.572937	0
1781040540	40.572937	0.57	1.43	40	40.572937	40	920
1780954140	40	0	0.00	40	40	40	0
1780694940	40	0.11	0.28	40	40	40	3009
1780608540	39.89	0	0.00	39.89	39.89	39.89	0
1780522140	39.89	0.39	0.99	39.5	39.89	39.5	700
1780435740	39.5	0	0.00	39.5	39.5	39.5	0
1780349340	39.5	0	0.00	39.5	39.5	39.5	1567
1780090080	39.5	0.5	1.28	39.5	39.5	39.5	373
1780003740	39	0	0.00	39	39	39	0
1779917340	39	0	0.00	39	39	39	120
1779830520	39	0	0.00	39	39	39	0
1779484920	39	0.58	1.51	38.5	39	38.5	3803
1779398700	38.42	0	0.00	38.42	38.42	38.42	0
1779312300	38.42	-0.03	-0.08	38.4046	38.42	38.4046	317
1779225660	38.449	0.3	0.78	38.16	38.5	38.16	2105
1779139200	38.15	0	0.00	38.15	38.15	38.15	0
1778880000	38.15	0	0.00	38.15	38.15	38.15	100
1778793900	38.15	-0	-0.00	38.15	38.15	38.15	400
1778707380	38.1507	0.1	0.26	38.15	38.159	38.15	2011
1778620800	38.05	0	0.00	38.05	38.05	38.05	0
1778534400	38.05	0	0.00	38.05	38.05	38.05	0
1778275200	38.05	0.55	1.47	38.05	38.05	38.05	227
1778188800	37.5	0	0.00	37.5	37.5	37.5	0
1778102400	37.5	0	0.00	37.5	37.5	37.5	0
1778016000	37.5	-0.99	-2.57	38.01	38.01	37.5	3257
1777930200	38.49	0	0.00	38.49	38.49	38.49	0
1777671000	38.49	0	0.00	38.49	38.49	38.49	0
1777584540	38.49	0.79	2.10	37.9	38.49	37.765	1300
1777498140	37.7	-0.1	-0.26	37.7	37.7	37.7	201
1777411800	37.8	-0.14	-0.38	38.5299	38.5299	37.76	4500
1777325400	37.9425	0.19	0.51	37.77	37.9425	37.75	950
1777065780	37.75	0.19	0.51	37.73	37.75	37.73	300
1776979740	37.56	-0.04	-0.10	37.56	37.56	37.56	100
1776893280	37.5974	0.98	2.67	37.75	37.75	37.5974	300
1776806940	36.62	0	0.00	36.62	36.62	36.62	0
1776720540	36.62	0.36	0.99	37	37.75	36.62	900
1776460800	36.259761	0	0.00	36.259761	36.259761	36.259761	0
1776374400	36.259761	0	0.00	36.259761	36.259761	36.259761	0
1776288000	36.259761	0	0.00	36.259761	36.259761	36.259761	0
1776201600	36.259761	0	0.00	36.259761	36.259761	36.259761	0
1776115200	36.259761	0	0.00	36.259761	36.259761	36.259761	0
1775856000	36.259761	0.26	0.72	36.5	36.5	36.259761	2904
1775769900	36	0	0.00	36	36	36	0
1775683500	36	0.25	0.70	36	36.01	36	3150
1775597340	35.75	0	0.00	35.75	35.75	35.75	0
1775510940	35.75	0	0.00	35.75	35.75	35.75	0
1775165340	35.75	0	0.00	35.75	35.75	35.75	0
1775078940	35.75	0	0.00	35.75	35.75	35.75	0
1774992540	35.75	-0.25	-0.69	35.75	35.75	35.75	705
1774857600	36	0	0.00	36	36	36	0