Citizens Financial Services Inc【CZFS】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	5.89	8.67069041661	67.93	73.82	66.6	11023	70.11669124	CS
4	7.9	11.984223301	65.92	73.82	62.32	8412	67.31964945	CS
12	10.44	16.4720732092	63.38	73.82	60.01	6539	66.24865124	CS
26	14.83	25.1398542126	58.99	73.82	55.15	9025	63.46678017	CS
52	16.14	27.9819694868	57.68	73.82	49.99	9279	61.03092496	CS
156	-8.64	-10.4778074218	82.46	84.18	38.91	11590	58.06872935	CS
260	6.02	8.8790560472	67.8	92.04	38.91	11239	63.39574951	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
1782513300	73.82	2.83	3.99	71.34	74.47	69.84	83463
1782426900	70.99	-0.01	-0.01	71.61	71.61	69.8301	10612
1782340500	71	1.49	2.14	69.55	71.87	69.55	16494
1782254100	69.51	2.07	3.07	68.12	69.85	67.88	10449
1782167700	67.44	-0.52	-0.77	67.93	67.93	66.599999	6537
1781822100	67.96	1.51	2.27	67.55	68.165	66	14488
1781735700	66.45	0.67	1.02	65.61	69	65.61	8550
1781649300	65.78	-0.74	-1.11	67.54	67.54	65.78	7509
1781562900	66.519999	-3.13	-4.49	68.07	69.3	66.519999	4799
1781303700	69.65	1.93	2.85	68.14	69.65	64.87	9095
1781217300	67.72	-0.18	-0.27	67.9	71.85	67.72	6995
1781130900	67.9	0.39	0.58	67.51	69.825	67.51	10103
1781044500	67.51	2.07	3.16	66.239999	68.84	65.87	8048
1780958100	65.44	0.07	0.11	65.9	66.36	65.44	3729
1780698900	65.37	1.18	1.84	64.129999	65.37	64.129999	4390
1780612500	64.19	1.54	2.46	64.3	65	63.68	4779
1780526100	62.65	-1.75	-2.72	64.4	64.4	62.32	9396
1780439700	64.4	0.2	0.31	63.83	65.09	63.5	13351
1780353300	64.2	-0.83	-1.28	65.05	65.05	62.7101	4479
1780094100	65.03	-1.07	-1.62	65.92	67.26	65.03	6030
1780007700	66.099999	0.3	0.46	66.4	66.569999	64.8	3986
1779921300	65.8	0.94	1.45	65.459999	65.95	65.459999	4015
1779834900	64.86	1.26	1.98	64.15	65.05	63.25	8312
1779489300	63.6	-1.18	-1.82	64.879999	64.879999	63.36	8265
1779402900	64.78	-0.13	-0.20	64.099999	64.78	62.965	5298
1779316500	64.91	0.62	0.96	64.2	65.89	64.2	6139
1779230100	64.29	0.25	0.39	64.04	64.29	62.35	3940
1779143700	64.04	0.93	1.47	63.92	67.175	63.35	3201
1778884500	63.11	0.54	0.86	61.93	63.8	61.93	4801
1778798100	62.57	-0.39	-0.62	62.67	63.85	61.5	3915
1778711700	62.96	-0.17	-0.27	62.41	63.8	62.41	5133
1778625300	63.13	-0.04	-0.06	62.64	64.065	62.64	3016
1778538900	63.17	-0.63	-0.99	63.8	67.995	61.625	4320
1778279700	63.8	-2.09	-3.17	65.28	65.28	63.8	3060
1778193300	65.89	1.99	3.11	64.98	65.95	64.3172	5306
1778106900	63.9	0.81	1.28	63.42	64.394999	62.95	5501
1778020500	63.09	2.64	4.37	60.01	63.09	60.01	4452
1777934100	60.45	-0.87	-1.42	61.08	62.055	60.45	6337
1777674900	61.32	-1.84	-2.91	62.62	63.94	61.02	5084
1777588500	63.16	-1.79	-2.76	64.56	66.93	62.82	5705
1777502100	64.95	-2.26	-3.36	66.61	66.61	64.09	4266
1777415700	67.21	1.81	2.77	66.06	67.34	65.68	4265
1777329300	65.4	-0.56	-0.85	64.91	66.4	64.91	7090
1777070100	65.959999	0.81	1.24	64.39	66.4	64.11	9012
1776983700	65.15	-3.83	-5.55	69	69.5	65.15	8797
1776897300	68.98	-0.02	-0.03	68.9	69.38	68.9	4413
1776810900	69	-0.02	-0.03	69	69.2	69	5462
1776724500	69.02	0.67	0.98	67.97	69.58	67.97	12488
1776465300	68.35	3.55	5.48	65.9	68.35	65.849999	6361
1776378900	64.8	-1.3	-1.97	65.23	66.14	64.8	3368
1776292500	66.099999	-0.05	-0.08	65.44	66.099999	64.629999	3097
1776206100	66.15	-1.93	-2.83	67.44	68.79	66.15	4788
1776119700	68.08	1.3	1.95	67.14	68.94	65.79	7333
1775860500	66.78	-2.21	-3.20	68.98	68.98	65.891099	5415
1775774100	68.99	1.88	2.80	67.67	68.99	66.4	5817
1775687700	67.11	1.01	1.53	68.29	68.49	66.66	10176
1775601300	66.099999	2.09	3.27	63.3	66.099999	63.3	6836
1775514900	64.01	0.6	0.95	63.38	64.435	62.85	4124
1775169300	63.41	1.26	2.03	61.92	63.93	61.92	5409
1775082900	62.15	1	1.64	61.735	64	61.5	4888
1774996500	61.15	0.12	0.20	61.9	62.79	61.095	6820
1774910100	61.03	0.72	1.19	60.31	62.87	60.31	7790