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	2.85	4.15573053368	68.58	72.305	66.94	57302	69.27055335	CS
4	2.75	4.00407687828	68.68	72.305	65	50772	68.02890993	CS
12	17.13	31.546961326	54.3	72.305	50.31	25104	66.58038924	CS
26	17.93	33.5140186916	53.5	72.305	50.31	15838	64.30881816	CS
52	24.3	51.5595162317	47.13	72.305	43.2	13272	58.99945772	CS
156	32.01	81.202435312	39.42	72.305	36.985	12259	50.55722447	CS
260	26.62	59.4063825039	44.81	72.305	33.72	11303	48.42452131	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
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	60.4	60.4	59	2801
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
1774650900	53.58	-0.92	-1.69	55	55	53.58	2785
1774564500	54.5	1.2	2.25	52.79	54.8	52.79	3481
1774478100	53.3	0.15	0.28	56.92	56.92	53.3	4747
1774391700	53.15	-1.69	-3.08	55.5	57.58	53.15	5361
1774305300	54.84	1.67	3.14	52.78	54.84	52.78	5669
1774046100	53.17	1.77	3.44	51.4	53.17	51.36	4700
1773959700	51.4	0.15	0.29	50.31	51.91	50.31	7344
1773873300	51.25	-0.47	-0.91	51.18	51.5	50.68	9680
1773786900	51.72	-1.58	-2.96	53.23	53.3541	51.71	5481
1773700500	53.3	-0.3	-0.56	53.86	53.965	53.05	2995
1773441300	53.6	-0.36	-0.67	54.08	55.385	52.6	6758
1773354900	53.96	0.96	1.81	52.66	53.96	52.47	7428
1773268500	53	-0.4	-0.75	53.2	54.11	53	3539
1773182100	53.4	-1.45	-2.64	54.35	55.21	53.4	4133
1773095700	54.85	-0.09	-0.16	55.28	55.815	53	9130