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	-0.55	-0.834344660194	65.92	67.26	62.32	7607	64.01762876	CS
4	0.09	0.137867647059	65.28	67.995	61.5	5549	64.08601256	CS
12	5.74	9.62602716753	59.63	69.58	56.5	6608	63.5050128	CS
26	8.55	15.0475184794	56.82	69.58	55.15	8794	62.67819407	CS
52	6.89	11.7818057456	58.48	69.58	49.99	8874	60.56416207	CS
156	-18.06	-21.6468896081	83.43	92	38.91	12356	60.49725807	CS
260	-2.43	-3.58407079646	67.8	92.04	38.91	11196	63.64574934	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	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	3095
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
1774650900	60.31	0.12	0.20	60.23	60.47	56.5	37756
1774564500	60.19	1.38	2.35	59.5	61.43	58.9	4136
1774478100	58.81	-1.85	-3.05	61.64	61.64	57.76	6734
1774391700	60.66	-1.13	-1.83	61.17	62.92	60.66	5272
1774305300	61.79	1.77	2.95	59.86	63.07	59.86	9307
1774046100	60.02	0.04	0.07	59.98	60.02	57.77	5880
1773959700	59.98	2.09	3.61	57.28	60.03	57.19	9367
1773873300	57.89	-1.35	-2.28	58.51	58.835	57.38	10669
1773786900	59.24	0	0.00	59.62	59.86	59.22	6236
1773700500	59.24	0.25	0.42	59.38	60.02	57.5301	6076
1773441300	58.99	-0.77	-1.29	59.63	60.23	57.96	6000
1773354900	59.76	-0.29	-0.48	59.38	59.76	58.55	5618
1773268500	60.05	-0.76	-1.25	60.19	60.865	59.65	6707
1773182100	60.81	-0.39	-0.64	60.77	62.03	60.23	8055
1773095700	61.2	-0.3	-0.49	60.55	61.2	58.94	6798