ChoiceOne Financial Services Inc【COFS】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	-1.05	-3.09278350515	33.95	34.325	32.2624	76128	32.94075826	CS
4	0.42	1.29310344828	32.48	34.8998	30.1924	121716	32.91941798	CS
12	2.71	8.9764822789	30.19	34.8998	29.0774	88543	31.90758513	CS
26	4.95	17.71019678	27.95	34.8998	26.63	85298	30.33258813	CS
52	2.89	9.63012329224	30.01	35.4	26.095	94864	30.07266858	CS
156	10.76	48.5998193315	22.14	38.15	15.8421	53507	29.62389573	CS
260	8.9	37.0833333333	24	38.15	15.8421	35787	29.0449901	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
1783636500	32.759999	0.34	1.05	32.409999	32.93	32.35	103997
1783550100	32.42	-0.73	-2.20	33.09	33.435	32.2624	54634
1783463700	33.15	-0.21	-0.63	33.45	34.325	33.09	66238
1783377300	33.36	-0.56	-1.65	33.95	34.2118	33.075	79643
1783031700	33.92	-0.49	-1.42	34.51	34.705	33.73	87631
1782945300	34.41	0.41	1.21	34.08	34.8	33.81	130719
1782858900	34	0.14	0.41	33.69	34.8998	32.5026	177541
1782772500	33.86	0.98	2.98	32.979999	33.98	32.6	137378
1782513300	32.88	0.11	0.34	32.909999	33.42	30.1924	431178
1782426900	32.77	-0.32	-0.97	33	33.39	31.71	74458
1782340500	33.09	0.41	1.25	32.74	33.159999	32.314999	96126
1782254100	32.68	0.6	1.87	32.13	32.7	31.245	72369
1782167700	32.08	0.21	0.66	31.94	32.34	31.79	70236
1781822100	31.87	-0.31	-0.96	32.46	32.75	31.775	249338
1781735700	32.18	0.1	0.31	32.08	32.61	31.35	107676
1781649300	32.08	0.15	0.47	32.07	32.57	31.67	103942
1781562900	31.93	-0.64	-1.96	32.33	32.89	31.74	65494
1781303700	32.57	0.15	0.46	32.479999	33	31.67	82290
1781217300	32.42	-0.15	-0.46	32.67	32.82	29.89	72196
1781130900	32.57	0.17	0.52	32.61	33	31.795	102089
1781044500	32.4	0.38	1.19	32.02	32.88	32	81570
1780958100	32.02	0.24	0.76	31.94	32.17	30.65	63139
1780698900	31.78	0.41	1.31	31.34	32.18	31.07	69549
1780612500	31.37	0.85	2.79	30.96	31.41	30.89	78769
1780526100	30.52	-1.08	-3.42	31.43	31.43	30.41	85976
1780439700	31.6	0.6	1.94	30.84	31.63	30.84	120579
1780353300	31	-0.4	-1.27	31.17	31.65	30.55	126308
1780094100	31.4	-0.02	-0.06	31.3	31.59	31.22	77740
1780007700	31.42	-0.15	-0.48	31.42	31.61	30.94	69579
1779921300	31.57	-0.3	-0.94	31.97	32.18	31.395	61958
1779834900	31.87	0.43	1.37	31.54	32.09	31.4525	98853
1779489300	31.44	-0.17	-0.54	31.63	31.89	30.39	102971
1779402900	31.61	0.26	0.83	31.15	31.71	30.97	100439
1779316500	31.35	0.47	1.52	30.88	31.5	30.31	86112
1779230100	30.88	0.04	0.13	30.7	30.9	30.515	55356
1779143700	30.84	0.57	1.88	30.27	30.86	30.27	55062
1778884500	30.27	-0.19	-0.62	30.21	30.31	29.8885	74424
1778798100	30.46	0.04	0.13	30.63	30.85	30.26	45271
1778711700	30.42	-0.45	-1.46	30.63	30.815	30.235	46836
1778625300	30.87	-0.07	-0.23	30.83	31.1	30.345	54043
1778538900	30.94	-0.54	-1.72	31.5	31.505	30.85	44559
1778279700	31.48	-0.02	-0.06	31.41	31.705	31.055	54981
1778193300	31.5	0.34	1.09	31.32	31.83	31.1	72444
1778106900	31.16	0.31	1.00	31.03	31.44	30.85	81390
1778020500	30.85	0.62	2.05	30.15	31.11	30.15	53471
1777934100	30.23	-0.37	-1.21	30.42	30.9	30.11	77869
1777674900	30.6	0.57	1.90	29.95	30.69	29.5	65060
1777588500	30.03	-0.04	-0.13	29.78	30.515	29.67	68684
1777502100	30.07	-0.66	-2.15	30.57	30.74	29.99	56120
1777415700	30.73	0.58	1.92	30.32	31.17	30.26	72482
1777329300	30.15	-0.63	-2.05	30.81	31.12	30.07	53983
1777070100	30.78	0.6	1.99	30.15	30.92	29.53	105974
1776983700	30.18	0.08	0.27	30.06	30.34	29.73	49708
1776897300	30.1	-0.07	-0.23	30.18	30.45	29.0774	42234
1776810900	30.17	-0.64	-2.08	30.77	30.92	30.08	55818
1776724500	30.81	-0.13	-0.42	30.67	31.22	30.66	49340
1776465300	30.94	1.13	3.79	30.19	31.37	29.47	123132
1776378900	29.81	-0.22	-0.73	30.11	30.575	29.7	89369
1776292500	30.03	-0.34	-1.12	30.26	30.3	29.85	67268
1776206100	30.37	-0.03	-0.10	30.33	30.5	29.79	76797
1776119700	30.4	0.37	1.23	29.85	32.119999	29.5	109632
1775860500	30.03	-0.29	-0.96	30.17	30.21	27.9801	57588