Potomac Bancshares Inc (ID)【PTBS】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	0.485	2.06911262799	23.44	23.925	23.43	1656	23.53491696	CS
4	0.399	1.69599591941	23.526	24	23.11	3122	23.50451939	CS
12	4.565	23.5795454545	19.36	24	18.55	2614	21.76500978	CS
26	5.565	30.3104575163	18.36	24	18.36	2076	21.02098894	CS
52	6.925	40.7352941176	17	24	16.4	1668	19.80646138	CS
156	8.025	50.4716981132	15.9	24	14	1514	16.98138372	CS
260	7.975	50	15.95	24	14	1543	17.01682476	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
1782854880	23.925	0.41	1.77	23.75	23.925	23.75	1167
1782768300	23.51	0.06	0.26	23.51	23.51	23.51	220
1782508860	23.45	0	0.00	23.45	23.45	23.45	0
1782422460	23.45	0.02	0.09	23.44	23.45	23.44	4980
1782336000	23.43	0.01	0.04	23.44	23.44	23.43	256
1782250140	23.42	-0.13	-0.55	23.42	23.42	23.42	1075
1782163500	23.55	0.14	0.60	23.55	23.565	23.55	2600
1781818140	23.41	0	0.00	23.41	23.41	23.41	0
1781731740	23.41	0	0.00	23.41	23.41	23.41	0
1781645340	23.41	0.11	0.47	23.4	23.56	23.4	17654
1781558940	23.3	0	0.00	23.74	23.74	23.3	3913
1781299740	23.3	0.1	0.43	23.11	23.5	23.11	1321
1781213220	23.2	-0.67	-2.81	23.2	23.21	23.2	945
1781126940	23.871673	0	0.00	23.871673	23.871673	23.871673	0
1781040540	23.871673	0.47	2.02	23.5	23.871673	23.5	200
1780954140	23.4	-0.4	-1.68	23.8	23.8	23.4	1560
1780694940	23.8	0.4	1.71	23.83	24	23.6	10077
1780608540	23.4	0	0.00	23.600725	23.600725	23.4	500
1780522140	23.4	0	0.00	23.526	23.526	23.4	359
1780435740	23.4	0.53	2.32	22.8	23.82	22.8	699
1780349340	22.87	0.13	0.57	22.848	22.87	22.7	4792
1780090080	22.74	0.02	0.09	22.74	22.74	22.74	661
1780003320	22.72	0.1	0.46	22.709	22.72	22.709	411
1779917340	22.617	0.36	1.60	22.617	22.617	22.617	117
1779830940	22.26	-0.24	-1.07	22.26	22.26	22.26	114
1779484920	22.5	0.3	1.35	22.5	22.5	22.5	102
1779398880	22.2	0.03	0.15	22.24	22.24	22	6604
1779312540	22.1665	0	0.00	22.1665	22.1665	22.1665	0
1779226140	22.1665	0	0.00	22.1665	22.1665	22.1665	0
1779139740	22.1665	0.18	0.80	22.1665	22.1665	22.1665	215
1778880300	21.99	0	0.00	21.99	21.99	21.99	0
1778793900	21.99	0.49	2.28	21.5	22.219941	21.5	949
1778707380	21.5	0.5	2.38	21.5	21.5	21.5	142
1778621340	21	-0.99	-4.50	21	21	20.95	2105
1778534400	21.99	0	0.00	21.99	21.99	21.99	0
1778275200	21.99	0	0.00	21.99	21.99	21.99	100
1778188800	21.99	0.34	1.57	21.98	21.99	21.98	400
1778102400	21.65	0	0.00	21.65	21.65	21.65	0
1778016000	21.65	0	0.00	21.65	21.65	21.65	282
1777930140	21.65	0.66	3.14	21.65	21.65	21.65	2200
1777671000	20.99	0.59	2.89	19.65	20.99	19.65	6800
1777584540	20.4	0.15	0.74	20.5	20.54	20.25	4586
1777498140	20.25	0.37	1.86	20.1875	20.25	20.1875	300
1777411800	19.88	0	0.00	19.88	19.88	19.88	0
1777325400	19.88	0.08	0.40	19.42	19.88	19.42	832
1777065780	19.8	0.32	1.64	19.88	19.88	19.517671	3888
1776979740	19.48	-1.27	-6.12	20.75	20.75	18.55	14802
1776893280	20.75	0.69	3.44	20.89	20.89	20.25	6767
1776806940	20.06	0.06	0.30	20.05	20.3	20	5903
1776720000	20	0	0.00	20	20	20	0
1776460800	20	0.05	0.25	20	20	20	100
1776374940	19.95	0	0.00	19.95	19.961	19.95	2475
1776288360	19.95	0.2	1.01	19.9	19.95	19.9	1554
1776201600	19.75	0	0.00	19.75	19.75	19.75	0
1776115200	19.75	0	0.00	19.75	19.75	19.75	0
1775856000	19.75	-0.2	-1.00	19.75	19.75	19.75	582
1775770140	19.95	0.2	1.01	19.95	19.95	19.95	125
1775683500	19.75	0	0.00	19.36	19.75	19.35	4802
1775597340	19.75	0	0.00	19.75	19.75	19.75	0
1775510940	19.75	0	0.00	19.31	19.75	19.31	1132
1775165340	19.75	0	0.00	19.75	19.75	19.75	0
1775078940	19.75	0	0.00	19.75	19.75	19.75	0