Community Bancorp of Santa Maria (QX) (CYSM)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 0.860420650096 | 10.46 | 10.55 | 10.46 | 10271 | 10.49950441 | CS |
4 | 0.09 | 0.860420650096 | 10.46 | 10.55 | 10.46 | 6558 | 10.47867626 | CS |
12 | 0.17 | 1.63776493256 | 10.38 | 10.6527 | 10.36 | 5704 | 10.51711858 | CS |
26 | -0.05 | -0.471698113208 | 10.6 | 10.69 | 10.35 | 3650 | 10.50161026 | CS |
52 | 0.85 | 8.76288659794 | 9.7 | 10.69 | 9.26 | 3261 | 10.35896392 | CS |
156 | -1.2 | -10.2127659574 | 11.75 | 12.47 | 8.01 | 3099 | 10.38755427 | CS |
260 | -1.86 | -14.9879129734 | 12.41 | 14.5 | 8.01 | 3890 | 11.21513178 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727731200 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
1727472000 | 10.52 | 0.02 | 0.19 | 10.51 | 10.52 | 10.51 | 17482 |
1727386200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1727299200 | 10.5 | 0.02 | 0.19 | 10.49 | 10.5 | 10.49 | 5100 |
1727212800 | 10.48 | -0.02 | -0.19 | 10.46 | 10.485 | 10.46 | 18500 |
1727126940 | 10.5 | 0.04 | 0.38 | 10.5 | 10.5 | 10.5 | 100 |
1726867620 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
1726781220 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 400 |
1726694640 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
1726608240 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 121 |
1726521720 | 10.46 | -0.08 | -0.76 | 10.46 | 10.46 | 10.46 | 4420 |
1726262940 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
1726176540 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
1726090140 | 10.54 | 0.08 | 0.76 | 10.54 | 10.54 | 10.54 | 104 |
1726003500 | 10.46 | -0.04 | -0.38 | 10.46 | 10.46 | 10.46 | 7400 |
1725917160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 4100 |
1725658020 | 10.5 | 0.04 | 0.38 | 10.5 | 10.5 | 10.5 | 950 |
1725571440 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 3000 |
1725485040 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 2000 |
1725398880 | 10.46 | -0.02 | -0.19 | 10.46 | 10.4816 | 10.46 | 34696 |
1725052800 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724966400 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724880000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724793600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724707200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724448000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724361600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724275200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1724188800 | 10.48 | -0.02 | -0.19 | 10.5 | 10.5 | 10.48 | 3100 |
1724102880 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.49 | 4701 |
1723843620 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
1723757220 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
1723670820 | 10.49 | 0.04 | 0.38 | 10.41 | 10.49 | 10.41 | 497 |
1723584360 | 10.45 | -0.05 | -0.48 | 10.45 | 10.45 | 10.45 | 1101 |
1723497900 | 10.5 | -0.06 | -0.57 | 10.5 | 10.5 | 10.5 | 225 |
1723238400 | 10.56 | 0.11 | 1.05 | 10.56 | 10.56 | 10.56 | 500 |
1723152600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1723066200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1722979800 | 10.45 | -0.11 | -1.04 | 10.56 | 10.56 | 10.45 | 2600 |
1722893220 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
1722634020 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
1722547620 | 10.56 | -0.04 | -0.38 | 10.56 | 10.56 | 10.56 | 10000 |
1722461220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
1722374820 | 10.6 | 0.03 | 0.28 | 10.57 | 10.6 | 10.57 | 20096 |
1722288180 | 10.57 | 0.01 | 0.09 | 10.56 | 10.57 | 10.56 | 960 |
1722029100 | 10.56 | 0 | 0.00 | 10.5899 | 10.5899 | 10.56 | 407 |
1721942880 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
1721856480 | 10.56 | -0.04 | -0.38 | 10.56 | 10.56 | 10.56 | 1500 |
1721770140 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
1721683740 | 10.6 | 0.05 | 0.47 | 10.65 | 10.6527 | 10.6 | 25183 |
1721424180 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 9805 |
1721337960 | 10.55 | 0.04 | 0.38 | 10.55 | 10.55 | 10.55 | 1305 |
1721251320 | 10.5101 | 0 | 0.00 | 10.5101 | 10.5101 | 10.5101 | 100 |
1721164920 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 12748 |
1721078940 | 10.5 | 0.06 | 0.58 | 10.36 | 10.5 | 10.36 | 1230 |
1720819200 | 10.4399 | 0.08 | 0.77 | 10.3601 | 10.4399 | 10.3601 | 4100 |
1720733280 | 10.36 | 0 | 0.00 | 10.38 | 10.38 | 10.36 | 500 |
1720646400 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
1720560000 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
1720473600 | 10.36 | -0.04 | -0.38 | 10.36 | 10.36 | 10.36 | 400 |
1720214640 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 1659 |
1720041000 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4 | 10.4 | 300 |
1719955740 | 10.35 | -0.06 | -0.58 | 10.35 | 10.35 | 10.35 | 500 |
1719840600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約