Private Bancorp of America Inc (QX)【PBAM】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	0.19	0.262068965517	72.5	72.7044	71.65	3927	72.24505984	CS
4	-0.61	-0.832196452933	73.3	74.3882	71.65	2490	72.80908534	CS
12	6.69	10.1363636364	66	78.53	65.18	5395	71.6005026	CS
26	16.09	28.4275618375	56.6	78.53	55.85	5886	65.27834007	CS
52	17.42	31.518002533	55.27	78.53	53.25	5616	61.42619636	CS
156	44.39	156.855123675	28.3	78.53	26.65	5308	48.97423902	CS
260	48.58	201.493156367	24.11	78.53	23.55	5652	42.21147452	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	72.2	0.25	0.35	72	72.2	72	981
1780694940	71.95	0	0.00	71.65	71.95	71.65	296
1780608540	71.95	-0.15	-0.21	71.75	72.2	71.65	3410
1780522140	72.1	-0.55	-0.76	72.7	72.7	71.92	8937
1780435740	72.65	0.15	0.21	72.5	72.7044	72.5	6011
1780349340	72.5	-0.3	-0.41	72.55	72.6	72.5	1172
1780090080	72.8	0.1	0.14	72.85	73	72.4	5119
1780003320	72.7	-0.3	-0.41	72.7	73	72.4	7407
1779917340	73	-0.43	-0.59	73	73	73	600
1779830940	73.43	0.14	0.19	72.7596	73.43	72.6122	1708
1779484920	73.29	-0.17	-0.23	72.94	73.29	72.94	400
1779398880	73.46	0.06	0.08	72.6	73.46	72.6	1104
1779312300	73.4	0.51	0.70	73	73.4	73	926
1779225660	72.89	-0.61	-0.83	72.9	73.25	72.72	400
1779139740	73.5	-0.24	-0.33	73.5	73.5	73.5	600
1778880000	73.74	-0.65	-0.87	73.8	74	73.5	1752
1778793900	74.3882	0.58	0.78	73.8	74.3882	73.8	1409
1778707380	73.81	-0.19	-0.26	74	74	73.7	3668
1778621340	74	-0.39	-0.52	73.3	74	73.3	1414
1778534940	74.39	-0.56	-0.75	74	74.81	73.4	3879
1778275200	74.95	0	0.00	74.95	74.95	74.95	0
1778188800	74.95	0	0.00	74.75	74.95	74.4	688
1778102520	74.95	0.46	0.62	74.25	74.95	74.25	18381
1778016000	74.49	0.09	0.12	73.5	74.51	72.46	18574
1777930140	74.4	-0.59	-0.79	74.04	74.95	73.55	5324
1777671000	74.99	-0.16	-0.21	74.75	74.99	74.53	5368
1777584540	75.15	0	0.00	74.974	75.23	74.93	1103
1777498140	75.15	-0.09	-0.12	74.75	75.33	74.75	4070
1777411800	75.24	-0.01	-0.01	75.5	78.53	74.75	9099
1777325400	75.25	0.95	1.28	74.5	75.25	74.5	6014
1777065780	74.3	1.1	1.50	73.5	74.5	73.49	3766
1776979740	73.2	-0.29	-0.39	73.5	73.7	73	7648
1776893280	73.49	-0.02	-0.03	73.95	73.95	73.3	16552
1776806940	73.51	0.09	0.12	73.43	74.25	73.43	22923
1776720540	73.42	1.42	1.97	73	73.43	71.02	2288
1776460800	72	3.47	5.06	69	72	69	14710
1776374940	68.53	0.28	0.41	69	69	68.53	202
1776288360	68.25	-0.53	-0.77	69	69	68.25	1469
1776202140	68.78	0.04	0.06	67.31	68.78	67.01	3444
1776115740	68.74	0.24	0.35	68.5	68.74	68.5	200
1775856540	68.5	0	0.00	68.5	68.5	68.5	0
1775770140	68.5	0	0.00	68.5	69.47	68.5	5215
1775683500	68.5	0.25	0.37	68.9	70.61	68.21	13717
1775596800	68.25	-0.15	-0.22	68.15	68.97	68.15	2530
1775510940	68.4	0	0.00	68.75	68.92	68.15	4030
1775164920	68.4	0	0.00	67.9	68.4	67.3	3308
1775078400	68.4	0.41	0.60	68.5	68.5	68	2410
1774992540	67.99	0	0.00	68	68.5	67.51	2323
1774906080	67.99	0	0.00	68	68	67.3	13512
1774646940	67.99	0.1	0.15	67.98	67.99	67.6999	48510
1774560480	67.89	0	0.00	67.99	67.99	67.3	1605
1774473900	67.89	-0.1	-0.15	67.89	67.89	67.89	100
1774387560	67.99	-0.86	-1.25	67.3	68	67.16	4540
1774300800	68.85	1.61	2.39	67.24	68.85	67.24	857
1774041960	67.24	-0.06	-0.09	65.18	67.24	65.18	1116
1773955740	67.3	0.33	0.49	66.53	67.3	66	900
1773869340	66.97	-0.33	-0.49	66.129999	66.97	66.129999	819
1773782700	67.3	0.4	0.60	66	67.3	66	3588
1773696120	66.9	0.7	1.06	66.2	67.37	66.01	3401
1773437340	66.2	0	0.00	65.9	67.47	65.9	3967
1773350400	66.2	-1.28	-1.90	67	67.85	65.41	7082
1773264540	67.48	-0.37	-0.55	67.312	67.94	67	11539
1773178080	67.85	0	0.00	67.85	67.85	67.85	20000
1773091740	67.85	0.6	0.89	67.7	67.85	66.5	763