Citizens and Northern Corporation【CZNC】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	0.41	1.95797516714	20.94	21.52	20.34	37970	20.86679614	CS
4	-0.14	-0.651465798046	21.49	21.52	20.195	46979	20.87230175	CS
12	-0.44	-2.01927489674	21.79	24	20.195	38876	21.89840221	CS
26	0.98	4.81099656357	20.37	24.115	19.77	45501	21.96685531	CS
52	2.66	14.2322097378	18.69	24.115	18.16	42916	20.7675444	CS
156	0.09	0.423330197554	21.26	24.115	16.5	31528	20.05289151	CS
260	-3.45	-13.9112903226	24.8	27.99	16.5	28392	21.32353243	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
1780698900	21.35	0.45	2.15	21.02	21.52	21	55006
1780612500	20.9	0.53	2.60	20.69	20.955	20.56	25885
1780526100	20.37	-0.49	-2.35	20.8	20.8	20.34	42290
1780439700	20.86	0.16	0.77	20.58	20.945	20.4752	29318
1780353300	20.7	-0.36	-1.71	20.94	20.94	20.46	37350
1780094100	21.06	-0.1	-0.47	21.08	21.28	20.9541	102395
1780007700	21.16	0.01	0.05	21.12	21.21	20.85	31832
1779921300	21.15	0.03	0.14	21.07	21.25	21.06	41886
1779834900	21.12	0.05	0.24	21.07	21.49	21.04	48362
1779489300	21.07	-0.12	-0.57	21.31	21.395	20.97	40604
1779402900	21.19	0.19	0.90	20.86	21.275	20.68	40313
1779316500	21	0.5	2.41	20.52	21.41	20.52	44751
1779230100	20.505	-0.11	-0.51	20.44	20.7	20.31	80520
1779143700	20.61	0.36	1.78	20.36	20.61	20.195	38338
1778884500	20.25	-0.51	-2.46	20.79	21.43	20.2	61471
1778798100	20.76	0.01	0.05	20.76	21	20.715	34216
1778711700	20.75	-0.25	-1.19	20.79	21.02	20.5201	60684
1778625300	21	-0.05	-0.24	21.02	21.29	20.75	41850
1778538900	21.05	-0.58	-2.68	21.49	21.5199	21.03	35524
1778279700	21.63	-0.15	-0.69	21.78	21.82	21.45	22826
1778193300	21.78	0.05	0.23	21.68	22	21.5001	36159
1778106900	21.73	-0.01	-0.05	21.94	22.1	21.6292	29723
1778020500	21.74	0.21	0.98	21.53	21.94	21.52	30433
1777934100	21.53	-0.95	-4.23	22	22.18	21.45	59676
1777674900	22.48	0.4	1.81	22.1	22.68	21.95	43248
1777588500	22.08	-0.92	-4.00	22.73	22.89	21.96	51705
1777502100	23	-0.65	-2.75	23.46	23.46	22.97	25914
1777415700	23.65	0.41	1.76	23.32	23.72	23.29	29736
1777329300	23.24	0.11	0.48	23.02	23.43	23.02	27905
1777070100	23.13	0.13	0.57	22.89	23.23	22.89	18202
1776983700	23	-0.18	-0.78	23.08	23.47	23	40204
1776897300	23.18	-0.05	-0.22	23.21	23.26	23.04	38664
1776810900	23.23	-0.45	-1.90	23.65	23.665	23.18	25596
1776724500	23.68	-0.05	-0.21	23.72	23.9999	23.5501	25586
1776465300	23.73	0.56	2.42	23.4	24	23.345	51604
1776378900	23.17	-0.25	-1.07	23.29	23.41	23.04	21990
1776292500	23.42	-0.17	-0.72	23.54	23.55	23.25	22826
1776206100	23.59	-0.05	-0.21	23.56	23.74	23.23	35485
1776119700	23.64	-0.1	-0.42	23.64	23.66	23.435	33181
1775860500	23.74	-0.17	-0.71	23.81	23.81	23.49	26977
1775774100	23.91	0.6	2.57	23.25	23.93	23.25	44571
1775687700	23.31	0.42	1.83	23.195	23.73	23.05	50901
1775601300	22.89	0.25	1.10	22.59	22.91	22.4	45612
1775514900	22.64	0.22	0.98	22.36	22.71	22.36	31163
1775169300	22.42	0.04	0.18	22.23	22.515	21.97	37073
1775082900	22.38	0.04	0.18	22.34	22.79	22.34	27096
1774996500	22.34	0.05	0.22	22.74	22.74	22.14	24882
1774910100	22.29	0.29	1.32	22.02	22.46	21.95	49114
1774650900	22	-0.12	-0.54	21.98	22.17	21.74	26100
1774564500	22.12	0.09	0.41	21.89	22.155	21.7401	21084
1774478100	22.03	-0.08	-0.36	22.33	22.33	21.9	26160
1774391700	22.11	0	0.00	21.92	22.4	21.802	41442
1774305300	22.11	0.43	1.98	21.94	22.52	21.86	63232
1774046100	21.68	-0.03	-0.14	21.72	21.86	21.28	120327
1773959700	21.71	0.29	1.35	21.24	21.745	21.185	30987
1773873300	21.42	-0.49	-2.24	21.73	21.86	21.26	55599
1773786900	21.91	0	0.00	21.92	22.02	21.75	37699
1773700500	21.91	0.18	0.83	21.92	22.21	21.79	30052
1773441300	21.73	0.07	0.30	21.85	21.85	21.45	34336
1773354900	21.665	-0.18	-0.80	21.48	21.86	21.3	48429
1773268500	21.84	-0.47	-2.11	22.12	22.36	21.65	40893
1773182100	22.31	0.03	0.13	22.15	22.61	22	31077
1773095700	22.28	-0.02	-0.09	22.1	22.3252	21.51	49165