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	0.5	1.26582278481	39.5	40	39.5	880	39.60340909	CS
4	1.95	5.12483574244	38.05	40	38.05	1066	38.82092406	CS
12	4.49	12.6443255421	35.51	40	35.51	1475	37.27316188	CS
26	1	2.5641025641	39	40.25	35.2601	2088	37.35094492	CS
52	9.65	31.7957166392	30.35	40.25	29	2738	34.55371432	CS
156	8	25	32	40.25	28.76	1699	33.79383931	CS
260	-4	-9.09090909091	44	47	28.76	1418	35.08872064	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
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
1774905960	36	0	0.00	36	36	36	0
1774646760	36	0	0.00	36	36	36	0
1774560360	36	0	0.00	36	36	36	0
1774473960	36	0	0.00	36	36	36	0
1774387560	36	0	0.00	36	36	36	504
1774301340	36	0	0.00	36	36	36	0
1774042140	36	0	0.00	36	36	36	0
1773955740	36	0	0.00	36	36	36	2348
1773869340	36	0	0.00	36	36	36	4506
1773782700	36	-0.15	-0.41	36	36	36	605
1773696120	36.15	0.14	0.39	35.51	36.15	35.51	4517
1773437340	36.01	0	0.00	36.01	36.01	36.01	0
1773350940	36.01	0	0.00	36.01	36.01	36.01	0
1773264540	36.01	-0.17	-0.47	36.01	36.01	36.01	1340
1773178080	36.18	0.17	0.47	36.25	36.25	36.18	2600
1773091740	36.01	-0.49	-1.34	36.01	36.01	36.01	500