Pathfinder Bancorp Inc【PBHC】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	0.92	6.02094240838	15.28	16.87	14.945	13465	16.43623744	CS
4	2.23	15.9627773801	13.97	17.04	13.46	11736	14.89016487	CS
12	2.6	19.1176470588	13.6	17.04	12.49	5819	14.46998127	CS
26	2.82	21.0762331839	13.38	17.04	12.0567	3848	14.18534786	CS
52	1.55	10.5802047782	14.65	17.04	12.0567	3827	14.57271039	CS
156	2.76	20.5357142857	13.44	19.86	11.413	3713	14.98882001	CS
260	0.36	2.27272727273	15.84	21.99	11.413	3400	16.05001794	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	16.2	-0.67	-3.97	16.62	16.62	15.91	10923
1781822100	16.87	1.03	6.50	16	16.87	15.36	29142
1781735700	15.84	0.19	1.20	15.84	15.975	15.75	4025
1781649300	15.652	0.43	2.84	15.28	16.094999	14.945	9768
1781562900	15.22	-0.23	-1.49	15.49	17.04	15.22	8695
1781303700	15.45	0.6	4.04	15.04	15.45	13.72	9982
1781217300	14.85	-0.18	-1.20	15.25	15.3	14.61	32871
1781130900	15.03	0	0.00	15.01	15.25	14.94	7614
1781044500	15.03	0.88	6.22	14.06	15.13	13.74	22926
1780958100	14.15	0.29	2.06	13.92	14.2	13.77	15744
1780698900	13.865	-0.23	-1.67	14.01	14.1	13.865	3414
1780612500	14.0999	0.45	3.30	13.46	14.1	13.46	3738
1780526100	13.65	0.13	0.96	13.55	14.08	13.55	4634
1780439700	13.52	-0.05	-0.37	13.57	13.8001	13.52	5222
1780353300	13.57	-0.13	-0.95	13.83	13.83	13.55	1763
1780094100	13.7	0.09	0.66	13.82	13.836	13.7	4070
1780007700	13.61	-0.09	-0.66	13.7	13.8263	13.55	4497
1779921300	13.7	-0.3	-2.14	14.12	14.12	13.51	38716
1779834900	14	0.1	0.72	13.97	14	13.74	5234
1779489300	13.9	0.34	2.51	13.5	13.9	13.5	2154
1779402900	13.56	0.01	0.07	13.66	13.75	13.55	1162
1779316500	13.55	0	0.00	13.79	13.79	13.54	69
1779230100	13.55	0.06	0.44	13.46	13.55	13.46	2247
1779143700	13.49	0	0.00	13.36	13.7	13.25	2398
1778884500	13.49	-0.01	-0.07	13.61	13.61	13	6667
1778798100	13.5	0	0.00	13.5	13.5	13.3	269
1778711700	13.5	0.49	3.77	13.53	13.53	13.5	1251
1778625300	13.01	0	0.00	12.97	13.75	12.97	195
1778538900	13.01	-0.98	-7.01	13.91	13.91	12.49	10247
1778279700	13.99	0.11	0.79	13.99	13.99	13.59	733
1778193300	13.88	-0.13	-0.93	14	14	13.8	4106
1778106900	14.01	-0.09	-0.64	13.84	14.1	13.84	3427
1778020500	14.1	0.8	6.02	13.5848	14.1	13.5848	12928
1777934100	13.3	-0.95	-6.67	14.2	14.34	13.3	12901
1777674900	14.25	0.35	2.52	13.9	14.25	13.6	3350
1777588500	13.9	0.3	2.21	13.53	14.06	13.53	8164
1777502100	13.6	0	0.00	13.49	13.6	13.49	68
1777415700	13.6	0.2	1.49	13.59	13.6	13.59	1723
1777329300	13.4	0	0.00	13.45	13.45	13.4	20
1777070100	13.4	-0.2	-1.47	13.6	13.6	13.4	1809
1776983700	13.6	0	0.00	13.59	13.6	13.59	19
1776897300	13.6	0	0.00	13.59	13.6	13.59	1025
1776810900	13.6	0.03	0.22	13.56	13.6	13.51	289
1776724500	13.57	0	0.00	13.51	13.57	13.51	203
1776465300	13.57	0	0.00	13.51	13.63	13.51	142
1776378900	13.57	-0.13	-0.95	13.69	13.7	13.57	522
1776292500	13.7	0.13	0.96	13.64	13.7	13.6	1057
1776206100	13.57	0.16	1.19	13.43	13.68	13.43	4232
1776119700	13.41	-0.31	-2.26	13.65	13.68	13.41	163
1775860500	13.72	0.21	1.55	13.44	13.72	13.1	6811
1775774100	13.51	-0.19	-1.39	13.73	13.73	12.8636	2761
1775687700	13.7	0.39	2.93	13.0999	13.7	12.981	6412
1775601300	13.31	0.4	3.06	12.88	13.31	12.85	8163
1775514900	12.915	0	0.00	13.23	13.58	12.915	114
1775169300	12.915	0	0.00	13	13	12.915	30
1775082900	12.915	0.15	1.21	13	13	12.915	629
1774996500	12.76	0.01	0.08	13.6	13.69	12.76	256
1774910100	12.75	0	0.00	13.01	13.01	12.75	51
1774650900	12.75	0	0.00	13.31	13.31	12.75	70
1774564500	12.75	-0.37	-2.82	13.21	13.245	12.75	1283
1774478100	13.12	0	0.00	13.3	13.3	12.94	20
1774391700	13.12	-0.52	-3.81	13.65	13.65	13.12	385
1774305300	13.64	0.69	5.33	13.25	13.69	13.25	1223