Pinnacle Bank (QB)【PBNK】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	0.24	1.35900339751	17.66	18.45	17.55	1724	18.3032591	CS
4	1.4	8.48484848485	16.5	18.45	16.5	1870	17.71082706	CS
12	1.3	7.8313253012	16.6	18.45	16.35	1782	17.08185782	CS
26	-1.41	-7.30191610564	19.31	19.433	16	2017	17.68497836	CS
52	-2.1	-10.5	20	21	16	2801	19.14021532	CS
156	6.02	50.6734006734	11.88	21	11.5	3935	16.80709523	CS
260	4.1	29.7101449275	13.8	21	9.01	4285	15.29577131	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
1782768300	17.93	-0.52	-2.82	17.65	17.93	17.55	1400
1782509280	18.45	0.05	0.27	17.55	18.45	17.55	1800
1782422460	18.4	0.05	0.27	18.4	18.4	18.4	100
1782336000	18.35	0	0.00	18.35	18.35	18.35	150
1782250140	18.35	0.69	3.91	17.66	18.372	17.66	5172
1782163500	17.66	-0.34	-1.89	18.25	18.25	17.65	1745
1781818140	18	0.1	0.56	17.94	18.15	17.9	5250
1781731740	17.9	0.4	2.29	17.375	17.9	17.375	1300
1781645340	17.5	0	0.00	17.5	17.5	17.5	100
1781558940	17.5	0.45	2.64	17.05	17.5	17.05	1793
1781299740	17.05	0	0.00	17.05	17.05	17.05	0
1781213340	17.05	0	0.00	17.05	17.05	17.05	0
1781126940	17.05	-0.2	-1.16	16.9	17.05	16.8	2510
1781040540	17.25	0	0.00	17.25	17.25	17.25	0
1780954140	17.25	0	0.00	17.25	17.25	17.25	0
1780694940	17.25	0.25	1.47	17.25	17.25	17.25	800
1780608540	17	0.03	0.18	16.97	17.01	16.97	2798
1780522140	16.97	0.47	2.85	16.66	16.97	16.66	3033
1780435740	16.5	0.15	0.92	16.5	16.5	16.5	100
1780349280	16.35	0	0.00	16.35	16.35	16.35	0
1780090080	16.35	-0.05	-0.30	16.45	16.45	16.35	9470
1780003320	16.399999	-0.2	-1.20	16.55	16.593599	16.399999	4696
1779917340	16.6	0.1	0.61	16.6	16.6	16.6	300
1779830520	16.5	0	0.00	16.5	16.5	16.5	0
1779484920	16.5	-0.1	-0.60	16.6075	16.6075	16.5	2200
1779398700	16.6	0	0.00	16.6	16.6	16.6	0
1779312300	16.6	-0.15	-0.90	16.6	16.6	16.6	100
1779225660	16.75	0	0.00	16.75	16.7585	16.75	2600
1779139200	16.75	0	0.00	16.75	16.75	16.75	0
1778880000	16.75	-0.27	-1.59	16.81	16.81	16.75	252
1778793780	17.02	0	0.00	17.02	17.02	17.02	0
1778707380	17.02	-0.08	-0.47	17.05	17.15	17.02	2400
1778621340	17.1	0.05	0.29	17.1	17.1	17.1	100
1778534940	17.05	-0.05	-0.29	17.09	17.09	17.05	200
1778275200	17.1	0.04	0.23	17.1	17.1	17.1	2281
1778188800	17.06	0	0.00	17.06	17.06	17.06	0
1778102400	17.06	0	0.00	17.06	17.06	17.06	0
1778016000	17.06	-0.43	-2.46	17.06	17.06	17.06	100
1777930140	17.49	-0.01	-0.06	17.5	17.5	17.09	402
1777671000	17.5	0.72	4.28	16.649999	18.11	16.649999	1899
1777584540	16.782	-0.08	-0.46	16.782	16.782	16.782	100
1777498140	16.86	0.16	0.96	16.86	16.86	16.86	100
1777411800	16.7	0	0.00	16.7	16.7	16.7	0
1777325400	16.7	0	0.00	16.7	16.7	16.7	0
1777065780	16.7	-0.3	-1.76	17.01	17.01	16.7	11150
1776979740	17	0	0.00	17.11	17.11	17	1202
1776893280	17	0	0.00	17	17	17	500
1776806940	17	0.05	0.29	16.95	17	16.6323	2100
1776720000	16.95	0	0.00	16.95	16.95	16.95	0
1776460800	16.95	0.15	0.89	16.95	16.95	16.95	125
1776374940	16.8	0	0.00	16.8	16.8	16.8	0
1776288540	16.8	0	0.00	16.8	16.8	16.8	0
1776202140	16.8	0	0.00	16.8	16.8	16.8	0
1776115740	16.8	0	0.00	16.8	16.8	16.8	500
1775856000	16.8	0	0.00	16.8	16.8	16.8	500
1775770140	16.8	0.2	1.20	16.6	16.8	16.6	3434
1775683500	16.6	0.1	0.61	16.6	16.6	16.6	100
1775597340	16.5	0	0.00	16.5	16.5	16.5	0
1775510940	16.5	0.25	1.51	16.5	16.55	16.5	896
1775165280	16.254	0	0.00	16.254	16.254	16.254	0
1775078880	16.254	0	0.00	16.254	16.254	16.254	0
1774992480	16.254	0	0.00	16.254	16.254	16.254	0
1774906080	16.254	-0.05	-0.28	16.254	16.254	16.254	100