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	1.69	7.79160903642	21.69	23.84	21.62	145844	23.21282675	CS
4	2.8	13.6054421769	20.58	23.84	20.34	77722	22.36803074	CS
12	0.79	3.49712262063	22.59	24	20.195	52682	22.14924917	CS
26	2.98	14.6078431373	20.4	24.115	19.77	49850	22.19229436	CS
52	4.19	21.834288692	19.19	24.115	18.16	48180	21.07348539	CS
156	3.69	18.7404773997	19.69	24.115	16.5	33557	20.19964696	CS
260	-1.09	-4.45443400082	24.47	27.99	16.5	29264	21.29285913	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	23.37	-0.12	-0.51	23.32	23.48	22.875	99451
1782513300	23.49	1.04	4.63	22.49	23.84	22.49	462595
1782426900	22.45	-0.06	-0.27	22.51	22.76	22.31	43798
1782340500	22.51	0.42	1.90	22.16	22.57	22.07	66876
1782254100	22.09	0.54	2.51	21.69	22.1651	21.62	56498
1782167700	21.55	-0.18	-0.83	21.6	21.91	21.4401	63664
1781822100	21.73	0.16	0.74	21.8	22.2	21.5185	95773
1781735700	21.57	-0.3	-1.37	21.7	21.96	21.37	64603
1781649300	21.87	0.38	1.77	21.62	21.96	21.5	63655
1781562900	21.49	-0.57	-2.58	22.1	22.23	21.41	63014
1781303700	22.06	0.18	0.82	21.96	22.17	21.78	37461
1781217300	21.88	-0.05	-0.21	22.02	22.14	21.6766	36098
1781130900	21.925	0.3	1.36	21.65	22.02	21.53	86647
1781044500	21.63	0.31	1.45	21.37	21.9	21.37	45518
1780958100	21.32	-0.03	-0.14	21.33	21.57	21.18	38573
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