Citizens Community Bancorp【CZWI】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	1.9	9.04761904762	21	22.88	20.73	163255	21.5457328	CS
4	2.62	12.9191321499	20.28	22.88	19.86	105241	21.06366086	CS
12	3.08	15.5398587286	19.82	22.88	19.6	51146	20.9160291	CS
26	4.75	26.1707988981	18.15	22.88	17.27	51897	19.5504121	CS
52	9.74	74.0121580547	13.16	22.88	12.83	46572	17.59896615	CS
156	14.02	157.882882883	8.88	22.88	8.47	26414	15.82623726	CS
260	9	64.7482014388	13.9	22.88	7.61	20943	15.16885765	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
1782167700	22.13	0.79	3.70	21.31	22.16	21.27	198625
1781822100	21.34	0.09	0.42	21.25	21.53	21.11	253045
1781735700	21.25	0.08	0.38	21.28	21.66	20.73	145797
1781649300	21.17	0.3	1.44	21	21.44	20.99	55554
1781562900	20.87	-0.59	-2.75	21.72	21.72	20.745	76186
1781303700	21.46	0.8	3.87	20.85	21.615	20.85	203091
1781217300	20.66	0.27	1.32	20.38	21.41	20.0801	237486
1781130900	20.39	0	0.00	20.38	20.6	20.025	164205
1781044500	20.39	-0.21	-1.02	20.6	20.88	20.105	111676
1780958100	20.6	-0.15	-0.72	20.74	21.59	20.2	97539
1780698900	20.75	0.2	0.97	20.54	20.84	19.86	42815
1780612500	20.55	0.04	0.20	20.59	21.125	20.4401	72683
1780526100	20.51	-0.87	-4.05	21.18	21.18	20.49	20834
1780439700	21.375	1.38	6.88	20.02	22.175	20.02	224374
1780353300	20	-0.4	-1.96	20.21	20.21	19.87	21606
1780094100	20.4	-0.23	-1.11	20.51	20.61	20	32469
1780007700	20.63	-0.03	-0.15	20.56	20.85	20.41	12503
1779921300	20.66	-0.03	-0.14	20.58	20.895	20.515	11288
1779834900	20.69	0.28	1.37	20.28	20.88	20.24	17802
1779489300	20.41	0	0.00	20.45	20.57	20.195	19369
1779402900	20.41	-0.13	-0.63	20.42	20.5	20.235	10653
1779316500	20.54	0.23	1.16	20.21	20.895	20.21	19610
1779230100	20.305	-0.21	-1.00	20.51	20.6	20.17	10837
1779143700	20.51	-0.07	-0.34	20.53	20.8399	20.45	28106
1778884500	20.58	-0.35	-1.67	20.78	20.78	20.35	12067
1778798100	20.93	-0.05	-0.24	20.97	21.215	20.8131	13202
1778711700	20.98	-0.02	-0.10	20.86	21.0799	20.73	31703
1778625300	21	-0.08	-0.38	21	21.245	20.4	12675
1778538900	21.08	-0.32	-1.50	21.4	21.42	21.035	11476
1778279700	21.4	0.32	1.52	20.99	21.475	20.45	17255
1778193300	21.08	0.04	0.19	21.15	21.555	21.05	21841
1778106900	21.04	-0.1	-0.47	21.26	21.28	21.02	14069
1778020500	21.14	0.28	1.34	20.93	21.28	20.83	10612
1777934100	20.86	0.01	0.05	20.71	20.9699	20.5	28200
1777674900	20.85	0.1	0.48	20.7	21.095	20.57	11380
1777588500	20.75	-0.08	-0.38	20.66	20.99	20.66	14981
1777502100	20.83	-0.39	-1.84	21.37	21.95	20.71	22187
1777415700	21.22	0.37	1.77	20.93	21.29	20.845	13484
1777329300	20.85	0.22	1.07	20.46	20.99	20.46	23729
1777070100	20.63	0.14	0.68	20.4	20.7875	20.4	8421
1776983700	20.49	-0.04	-0.19	20.56	20.73	20.4	6065
1776897300	20.53	0.02	0.10	20.46	20.71	20.37	10062
1776810900	20.51	-0.17	-0.82	20.62	21.8064	20.42	20916
1776724500	20.68	0.13	0.63	20.56	22.62	20.48	19348
1776465300	20.55	0.21	1.03	20.66	21	20.43	24946
1776378900	20.34	-0.06	-0.29	20.35	20.6	20.26	18763
1776292500	20.4	-0.23	-1.11	20.77	20.78	20.36	17077
1776206100	20.63	0.1	0.49	20.41	20.7	19.7416	15667
1776119700	20.53	-0.15	-0.73	20.58	20.74	20.45	50554
1775860500	20.68	-0.09	-0.43	20.605	20.765	20.54	70122
1775774100	20.77	-0.08	-0.38	20.68	20.94	20.65	42527
1775687700	20.85	0.37	1.81	20.89	21.05	20.43	32584
1775601300	20.48	0.37	1.84	20.13	20.49	20.13	54132
1775514900	20.11	0	0.00	20.11	20.205	19.84	40626
1775169300	20.11	-0.05	-0.25	19.9	20.24	19.88	24086
1775082900	20.16	0.36	1.82	19.87	20.44	19.87	92296
1774996500	19.8	0.24	1.23	19.82	19.95	19.6	20094
1774910100	19.56	0.27	1.43	19.33	19.63	19.33	50250
1774650900	19.285	-0.14	-0.70	19.39	19.49	19.25	23439
1774564500	19.42	-0.07	-0.36	19.5	19.6	19.33	25126
1774478100	19.49	-0.06	-0.31	19.64	19.84	19.37	26031
1774391700	19.55	0.14	0.72	19.39	19.75	19.31	61712
1774305300	19.41	0.34	1.78	19.3	19.63	19.1	64208