Chemung Financial Corporation【CHMG】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	3.5	4.92818924247	71.02	75.75	70.1	45861	74.21711963	CS
4	5.94	8.66141732283	68.58	75.75	66.94	52165	71.42052103	CS
12	21.23	39.8386188778	53.29	75.75	53.29	35768	69.07817902	CS
26	19.12	34.5126353791	55.4	75.75	50.31	20191	67.05785542	CS
52	25.17	51.0030395137	49.35	75.75	48.37	15060	62.16988279	CS
156	36.14	94.163626889	38.38	75.75	36.985	12312	52.93185863	CS
260	29.81	66.6741221203	44.71	75.75	33.72	11114	49.82856587	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
1782513300	75.58	1.25	1.68	74.55	75.75	72.92	85091
1782426900	74.33	-0.07	-0.09	74.39	75.11	73.5157	29149
1782340500	74.4	0.8	1.09	73.47	74.48	72.74	44695
1782254100	73.6	2.15	3.01	71.56	74.19	71.46	31296
1782167700	71.45	0.48	0.68	71.02	71.95	70.1	39073
1781822100	70.97	0.72	1.02	70.95	72.53	69.54	110979
1781735700	70.25	-1.01	-1.42	70.97	71.9	69.35	62155
1781649300	71.26	0.76	1.08	71.16	72.355	70.78	56716
1781562900	70.5	-2.01	-2.77	72.8	73	70.5	20076
1781303700	72.505	0.09	0.13	72.51	73.325	71.945	32701
1781217300	72.41	0.18	0.25	72.9	73.84	71.575	40606
1781130900	72.23	0.76	1.06	71.55	73.12	71.55	57981
1781044500	71.47	0.04	0.06	71.55	73.1	71.2901	39488
1780958100	71.43	0.4	0.56	71.74	73.05	70.5	54620
1780698900	71.03	1.26	1.81	69.74	72.305	68.7	59717
1780612500	69.77	2.25	3.33	67.98	70	67.98	54181
1780526100	67.52	-1.73	-2.50	68.88	69.45	67.46	52916
1780439700	69.25	0.55	0.80	68.2	69.67	68.05	52354
1780353300	68.7	0.02	0.03	68.58	69.2	66.94	67340
1780094100	68.68	-0.69	-0.99	69.37	69.85	68.49	41123
1780007700	69.37	0.53	0.77	68.7	69.605	66.944999	25328
1779921300	68.84	-0.81	-1.16	69.61	70.36	68.295	38732
1779834900	69.65	0.71	1.03	69.02	70.2	68.135	72664
1779489300	68.94	0.12	0.17	69.25	69.5	68.24	44407
1779402900	68.82	0.83	1.22	67.74	68.82	67.05	33587
1779316500	67.99	0.89	1.33	67.03	68.31	66.845	42745
1779230100	67.099999	0.88	1.33	65.68	67.95	65	64618
1779143700	66.22	0.71	1.08	65.22	67.019999	65.22	51647
1778884500	65.51	-1.29	-1.93	66.42	66.54	65.03	41602
1778798100	66.8	0.42	0.63	66.15	67.55	66	58253
1778711700	66.379999	0.79	1.20	65	66.489999	65	43599
1778625300	65.59	-1.49	-2.22	67.069999	67.77	65.59	77591
1778538900	67.08	-0.92	-1.35	68.68	68.68	65.0001	42261
1778279700	68	-0.9	-1.31	68.61	68.905	66.675	30701
1778193300	68.9	1.85	2.76	67.17	69.4	67.17	33459
1778106900	67.05	-0.32	-0.47	67.76	68.27	66.5	21070
1778020500	67.37	1.62	2.46	65.92	68.59	65.76	32110
1777934100	65.75	-0.34	-0.51	65.989999	69.9999	65.17	28576
1777674900	66.09	-0.32	-0.48	66.45	67.74	65.161	33172
1777588500	66.41	-0.42	-0.63	66.78	68.03	66.05	16327
1777502100	66.83	-0.85	-1.26	67.63	68	65.67	35102
1777415700	67.68	0.17	0.25	67.53	68.185	65.7054	18716
1777329300	67.51	0.68	1.02	65.099999	67.56	65	19936
1777070100	66.83	0.53	0.80	65.75	66.83	65.25	8687
1776983700	66.3	-0.17	-0.26	66.22	67.01	65.5925	4351
1776897300	66.47	-0.08	-0.12	65.75	68.595	65.75	10906
1776810900	66.55	-1.4	-2.06	69.41	69.41	64.39	19906
1776724500	67.95	5.13	8.17	64.33	70.83	64.33	31940
1776465300	62.82	3.52	5.94	61.08	64.25	61.08	11949
1776378900	59.3	0.1	0.17	58.63	64.489999	57.585	7776
1776292500	59.2	0.2	0.34	59.12	60.4	59	2895
1776206100	59	-0.17	-0.29	58.65	59	58.03	1637
1776119700	59.17	0.51	0.87	57.9	59.17	56.3603	4351
1775860500	58.66	-1.34	-2.23	59.645	59.645	57.8	4560
1775774100	60	1.65	2.83	57.59	60	56	8519
1775687700	58.35	2.55	4.57	57.94	58.35	57.33	8464
1775601300	55.8	1.31	2.40	54.73	55.8	54.73	4597
1775514900	54.49	0.92	1.72	53.29	55.15	53.29	5640
1775169300	53.57	-0.1	-0.19	53.56	53.725	53.54	3006
1775082900	53.67	-0.15	-0.28	54.13	55.0326	53.48	4199
1774996500	53.82	-1.44	-2.61	56.22	56.82	53.82	4799
1774910100	55.26	1.68	3.14	54.05	56.1	54.05	7314