Oregon Bancorp Inc (ID)【ORBN】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	0.8	3.07101727447	26.05	27	26.05	956	26.93803922	CS
4	0.08	0.298841987299	26.77	27	25.82	1686	26.35000639	CS
12	0.6	2.28571428571	26.25	27.5	25.82	1169	26.47128246	CS
26	0.45	1.70454545455	26.4	27.5	24.95	4313	25.43596463	CS
52	8.05	42.8191489362	18.8	27.5	18.3	3651	23.26002531	CS
156	2.45	10.0409836066	24.4	27.5	17.5	2182	22.16357059	CS
260	-18.16	-40.3465896467	45.01	47.4	17.5	2034	27.33380742	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
1781818140	26.85	0.1	0.37	26.85	26.85	26.85	100
1781731740	26.75	-0.25	-0.93	26.42	26.75	26.41	900
1781645340	27	0	0.00	27	27	27	0
1781558940	27	0	0.00	26.6	27	26.4	1440
1781299740	27	0.01	0.04	26.4	27	26.4	285
1781213220	26.99	-0.01	-0.04	26.05	26.99	26.05	1200
1781126940	27	0.5	1.89	26.2434	27	26.03	2450
1781040540	26.5	0	0.00	26.1412	26.5	26.04	1660
1780954140	26.5	0	0.00	26.5	26.5	26.5	0
1780694940	26.5	0.68	2.63	26.522	26.66	26.5	1400
1780608540	25.82	-0.85	-3.19	26.68	26.68	25.82	9662
1780522140	26.67	0.01	0.04	26.67	26.67	26.67	500
1780435740	26.66	0.16	0.60	26.66	26.66	26.66	220
1780348920	26.5	0	0.00	26.5	26.5	26.5	0
1780089720	26.5	0	0.00	26.5	26.5	26.5	0
1780003320	26.5	0	0.00	26.51	26.51	26.5	400
1779917340	26.5	0	0.00	26.5	26.5	26.5	0
1779830940	26.5	-0.26	-0.97	26.52	26.52	26.5	800
1779485280	26.76	0	0.00	26.76	26.76	26.76	0
1779398880	26.76	0	0.00	26.77	26.78	26.76	1005
1779312060	26.76	0	0.00	26.76	26.76	26.76	0
1779225660	26.76	0.01	0.04	26.77	26.77	26.76	500
1779139200	26.75	0	0.00	26.75	26.75	26.75	0
1778880000	26.75	-0.5	-1.83	26.75	26.75	26.75	100
1778793900	27.25	-0.25	-0.91	26.27	27.25	26.2601	300
1778707740	27.5	0	0.00	27.5	27.5	27.5	0
1778621340	27.5	0.5	1.85	26.23	27.5	26.23	350
1778534940	27	0	0.00	27	27	27	0
1778275740	27	0	0.00	27	27	27	0
1778189340	27	0	0.00	27	27	27	0
1778102940	27	0	0.00	27	27	27	0
1778016540	27	0	0.00	27	27	27	0
1777930140	27	0	0.00	27	27	27	1218
1777671000	27	0.76	2.90	26.24	27	26.24	895
1777584540	26.24	0	0.00	26.24	26.24	26.24	0
1777498140	26.24	0	0.00	26.24	26.24	26.24	100
1777411800	26.24	-0.74	-2.74	26.27	27.5	26.23	2800
1777325400	26.979	-0.02	-0.07	27	27.3	26.979	1400
1777065780	26.997769	0.3	1.12	26.997769	26.997769	26.997769	200
1776979680	26.7	0	0.00	26.7	26.7	26.7	0
1776893280	26.7	-0.05	-0.19	26.7	26.7	26.7	210
1776806940	26.75	-0.3	-1.11	27	27	26.25	2182
1776720540	27.05	0.02	0.07	27.017	27.05	27.017	1130
1776460800	27.03	0.53	2.00	27	27.03	27	1300
1776374940	26.5	0.02	0.08	26.48	26.5	26.48	215
1776288360	26.48	-0.27	-1.01	26.5259	26.5259	26.48	700
1776202140	26.75	0	0.00	26.75	26.75	26.75	0
1776115740	26.75	0.27	1.02	26.669	26.75	26.669	1300
1775856000	26.48	0.65	2.52	25.83	26.48	25.83	1200
1775770140	25.83	0	0.00	25.83	25.83	25.83	100
1775683320	25.83	0	0.00	25.83	25.83	25.83	0
1775596920	25.83	0	0.00	25.83	25.83	25.83	0
1775510520	25.83	0	0.00	25.83	25.83	25.83	0
1775164920	25.83	-0.2	-0.77	25.83	25.83	25.83	100
1775078400	26.03	0.03	0.12	26	26.03	25.996	1000
1774992540	26	-0.11	-0.42	26	26.01	26	1675
1774906140	26.11	0	0.00	26.11	26.11	26.11	0
1774646940	26.11	-0.19	-0.71	26.25	26.25	26.11	1197
1774560300	26.296	0	0.00	26.296	26.296	26.296	0
1774473900	26.296	0.48	1.84	25.81	26.296	25.81	904
1774387560	25.82	0.07	0.27	25.82	25.888	25.82	300
1774252800	25.75	0	0.00	25.75	25.75	25.75	0