Summit Bancshares Inc (ID)【SMAL】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	-1.3	-2.19224283305	59.3	59.35	57.6	7041	58.26976389	CS
4	-0.1	-0.172117039587	58.1	59.35	57.6	4203	58.27641901	CS
12	0.24	0.415512465374	57.76	59.35	57.56	1958	58.13814788	CS
26	0.11	0.190015546727	57.89	59.35	57.56	1260	58.09060908	CS
52	10.03	20.9089013967	47.97	59.35	47.97	1372	56.57083832	CS
156	21.35	58.2537517053	36.65	59.35	35.13	1141	49.65588143	CS
260	22.37	62.7841706427	35.63	59.35	35.1	1339	45.44733819	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	58.06	-0.29	-0.50	58.4	58.4	57.6	16290
1783545840	58.35	-0.15	-0.26	58.39	58.39	58.35	1100
1783459740	58.5	-0.8	-1.35	59.3	59.3	58.5	9715
1783373340	59.3	0.1	0.17	59.3	59.35	59.3	1060
1783027740	59.2	1.1	1.89	59.19	59.2	59.19	372
1782940800	58.1	0	0.00	58.1	58.1	58.1	0
1782854400	58.1	0	0.00	58.1	58.1	58.1	0
1782768000	58.1	0	0.00	58.1	58.1	58.1	0
1782508800	58.1	0	0.00	58.1	58.1	58.1	0
1782422400	58.1	0	0.00	58.1	58.1	58.1	0
1782336000	58.1	0	0.00	58.1	58.1	58.1	385
1782250140	58.1	0.03	0.05	58.1	58.5	58.1	500
1782163620	58.07	0	0.00	58.07	58.07	58.07	0
1781818020	58.07	0	0.00	58.07	58.07	58.07	0
1781731620	58.07	0	0.00	58.07	58.07	58.07	0
1781645220	58.07	0	0.00	58.07	58.07	58.07	0
1781558820	58.07	0	0.00	58.07	58.07	58.07	0
1781299620	58.07	0	0.00	58.07	58.07	58.07	0
1781213220	58.07	0.27	0.47	58.07	58.07	58.07	670
1781126940	57.8	0	0.00	57.8	57.8	57.8	0
1781040540	57.8	0	0.00	57.8	57.8	57.8	0
1780954140	57.8	0	0.00	57.8	57.8	57.8	0
1780694940	57.8	0	0.00	57.8	57.8	57.8	0
1780608540	57.8	0	0.00	57.8	57.8	57.8	0
1780522140	57.8	0	0.00	57.8	57.8	57.8	0
1780435740	57.8	0	0.00	57.8	57.8	57.8	0
1780349340	57.8	0	0.00	57.8	57.8	57.8	200
1780089720	57.8	0	0.00	57.8	57.8	57.8	0
1780003320	57.8	0.05	0.09	57.8	57.8	57.8	200
1779916860	57.75	0	0.00	57.75	57.75	57.75	0
1779830460	57.75	0	0.00	57.75	57.75	57.75	0
1779484860	57.75	0	0.00	57.75	57.75	57.75	0
1779398460	57.75	0	0.00	57.75	57.75	57.75	0
1779312060	57.75	0	0.00	57.75	57.75	57.75	0
1779225660	57.75	0.04	0.07	57.75	57.75	57.75	100
1779139380	57.71	0	0.00	57.71	57.71	57.71	0
1778880180	57.71	0	0.00	57.71	57.71	57.71	0
1778793780	57.71	0	0.00	57.71	57.71	57.71	0
1778707380	57.71	0.01	0.02	57.71	57.71	57.71	200
1778621340	57.7	0.06	0.10	57.7	57.7	57.7	700
1778534520	57.64	0	0.00	57.64	57.64	57.64	0
1778275320	57.64	0	0.00	57.64	57.64	57.64	0
1778188920	57.64	0	0.00	57.64	57.64	57.64	0
1778102520	57.64	-0.36	-0.62	57.56	58	57.56	5250
1778016000	58	0.25	0.43	58.49	58.49	58	400
1777930200	57.75	0	0.00	57.75	57.75	57.75	0
1777671000	57.75	0	0.00	57.75	57.75	57.75	670
1777584540	57.75	0	0.00	57.75	57.75	57.75	200
1777498200	57.75	0	0.00	57.75	57.75	57.75	0
1777411800	57.75	0	0.00	57.75	57.75	57.75	54
1777325400	57.75	0	0.00	57.75	57.75	57.75	0
1777066080	57.75	0	0.00	57.75	57.75	57.75	0
1776979680	57.75	0	0.00	57.75	57.75	57.75	0
1776893280	57.75	0	0.00	57.76	57.76	57.75	1100
1776806760	57.75	0	0.00	57.75	57.75	57.75	0
1776720360	57.75	0	0.00	57.75	57.75	57.75	0
1776461160	57.75	0	0.00	57.75	57.75	57.75	0
1776374760	57.75	0	0.00	57.75	57.75	57.75	0
1776288360	57.75	-0.25	-0.43	57.75	57.75	57.75	1070
1776153600	58	0	0.00	58	58	58	0
1776067200	58	0	0.00	58	58	58	0
1775808000	58	0	0.00	58	58	58	0