Civista Bancshares Inc【CIVB】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	-0.6	-2.10304942166	28.53	29.375	27.695	140749	28.54892154	CS
4	1.52	5.75539568345	26.41	29.375	26.27	168214	27.74058203	CS
12	3.93	16.375	24	29.375	23.215	107796	26.29652909	CS
26	5.82	26.3229308005	22.11	29.375	21.6	96380	24.84953286	CS
52	2.85	11.3636363636	25.08	29.375	18.945	99256	23.08634039	CS
156	10.76	62.6674432149	17.17	29.375	13.6	59626	21.10524894	CS
260	5.34	23.6387782205	22.59	29.375	13.6	50199	21.303284	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
1783377300	27.93	-0.53	-1.86	28.46	29.19	27.92	121604
1783031700	28.46	-0.54	-1.86	29.29	29.375	28.43	133085
1782945300	29	0.78	2.76	28.33	29.035	27.77	151952
1782858900	28.22	-0.21	-0.74	28.43	28.45	28.06	112632
1782772500	28.43	-0.24	-0.84	28.53	28.53	27.695	165328
1782513300	28.67	0.76	2.72	27.94	28.86	27.795	795930
1782426900	27.91	-0.09	-0.32	28.08	28.16	27.69	90814
1782340500	28	0.58	2.12	27.4	28.125	27.27	207661
1782254100	27.42	0.6	2.24	26.87	27.455	26.87	150249
1782167700	26.82	-0.03	-0.11	26.76	27.16	26.435	111728
1781822100	26.85	0.33	1.24	26.93	27.045	26.685	302375
1781735700	26.52	-0.39	-1.45	26.84	27.145	26.27	102255
1781649300	26.91	0.42	1.59	26.77	27.035	26.62	115485
1781562900	26.49	-0.72	-2.65	27.31	27.48	26.43	70685
1781303700	27.21	0.46	1.72	26.96	27.24	26.87	71372
1781217300	26.75	-0.07	-0.26	26.94	27.09	26.47	122435
1781130900	26.82	0.34	1.28	26.72	27.4	26.65	123637
1781044500	26.48	0.11	0.42	26.58	27.21	26.46	115720
1780958100	26.37	-0.04	-0.15	26.41	26.84	26.32	84503
1780698900	26.41	0.33	1.27	26.07	26.58	25.99	65606
1780612500	26.08	0.87	3.45	25.51	26.21	25.51	67727
1780526100	25.21	-0.61	-2.36	25.7	25.7	25.155	98328
1780439700	25.82	0.26	1.02	25.42	25.975	25.12	74253
1780353300	25.56	-0.34	-1.31	25.79	26.0199	25.365	95488
1780094100	25.9	0.13	0.50	25.77	25.97	25.49	109456
1780007700	25.77	0.12	0.47	25.68	25.8	25.46	46632
1779921300	25.65	-0.17	-0.66	25.92	26	25.581	68053
1779834900	25.82	0.36	1.41	25.56	25.84	25.46	65874
1779489300	25.46	-0.19	-0.74	25.75	25.81	25.41	83911
1779402900	25.65	0.48	1.91	24.94	25.69	24.78	72821
1779316500	25.17	0.36	1.45	24.74	25.34	24.52	98676
1779230100	24.81	0.02	0.10	24.74	26.151	24.58	78571
1779143700	24.785	0.57	2.33	24.17	24.83	24.17	50723
1778884500	24.22	-0.3	-1.22	24.41	24.49	24.15	59751
1778798100	24.52	0.07	0.29	24.49	25.2	24.42	54792
1778711700	24.45	-0.09	-0.37	24.45	25.145	24.28	60746
1778625300	24.54	-0.18	-0.73	24.65	25.195	24.205	58577
1778538900	24.72	-0.27	-1.08	25.21	25.29	24.655	71730
1778279700	24.99	0.01	0.04	24.96	25.18	24.78	38231
1778193300	24.98	-0.02	-0.08	25.08	25.4799	24.78	73464
1778106900	25	0.09	0.36	25.21	25.825	24.84	56107
1778020500	24.91	0.27	1.10	24.57	25.05	24.405	47644
1777934100	24.64	-0.43	-1.72	25.01	28.31	24.54	51189
1777674900	25.07	0.2	0.80	25.01	25.25	24.38	41646
1777588500	24.87	0.08	0.32	24.73	25.218	24.7	55734
1777502100	24.79	-0.7	-2.75	25.32	25.43	24.67	74925
1777415700	25.49	0.16	0.63	25.39	25.61	25.195	78633
1777329300	25.33	0.39	1.56	24.89	25.365	24.79	104304
1777070100	24.94	0.41	1.67	24.6	24.96	24.18	129045
1776983700	24.53	-0.05	-0.20	24.64	24.76	24.235	72585
1776897300	24.58	0.81	3.41	23.98	25.31	23.98	133255
1776810900	23.77	-0.51	-2.10	24.25	24.54	23.615	96073
1776724500	24.28	-0.32	-1.30	24.46	24.65	24.115	79512
1776465300	24.6	1.01	4.28	23.87	24.93	23.85	187945
1776378900	23.59	-0.32	-1.34	23.76	24.07	23.525	101601
1776292500	23.91	-0.02	-0.08	23.9	24.07	23.555	64621
1776206100	23.93	-0.08	-0.33	23.93	24.08	23.215	111898
1776119700	24.01	-0.04	-0.17	24	24.15	23.795	136397
1775860500	24.05	-0.12	-0.50	24.015	24.205	23.745	86091
1775774100	24.17	0.47	1.98	23.505	24.24	23.455	104775
1775687700	23.7	0.23	0.98	24.07	24.25	23.61	79534
1775601300	23.47	0.29	1.25	23.13	23.555	22.98	72806