Peoples Bancorp of North Carolina Inc【PEBK】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	0.39	0.910151691949	42.85	44.61	41.7	33984	43.40512488	CS
4	-0.07	-0.161625490649	43.31	45.78	41.61	40902	43.37569777	CS
12	1.39	3.32138590203	41.85	45.78	38.54	36500	41.88677113	CS
26	7.24	20.1111111111	36	45.78	35.1	29565	40.37746348	CS
52	11.74	37.2698412698	31.5	45.78	26.81	18687	38.45411146	CS
156	24.67	132.848680668	18.57	45.78	18.29	14884	32.62884606	CS
260	17.21	66.1160199769	26.03	45.78	16.35	11667	31.41458388	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
1783031700	43.35	-0.47	-1.07	43.82	44.61	43.065	35674
1782945300	43.82	0.73	1.69	43.04	44.05	43.04	32363
1782858900	43.09	-0.27	-0.62	43.07	43.66	42.36	31097
1782772500	43.36	0.35	0.81	42.85	43.5	41.7	36801
1782513300	43.01	-0.58	-1.33	43.63	45.62	42	148969
1782426900	43.59	-0.33	-0.75	43.83	44.07	43.245	9426
1782340500	43.92	-0.09	-0.20	44.23	44.5	43.84	55984
1782254100	44.01	1.11	2.59	43	44.56	43	43570
1782167700	42.9	0.45	1.07	42.61	43.18	42.4	20605
1781822100	42.445	0.27	0.63	42.73	43.01	41.64	49091
1781735700	42.18	-0.42	-0.99	42.86	43.625	41.61	28363
1781649300	42.6	0.05	0.12	42.99	43.465	42.49	36253
1781562900	42.55	-1.82	-4.10	44.6	44.99	42.55	22696
1781303700	44.37	0.31	0.72	44.25	44.75	44.25	19430
1781217300	44.055	-0.08	-0.17	44.68	44.94	43.61	21744
1781130900	44.13	-0.03	-0.07	44.57	45.78	43.83	38431
1781044500	44.16	0.77	1.77	43.56	45.125	43.56	80550
1780958100	43.39	0.31	0.72	43.31	43.97	43.2	25180
1780698900	43.08	1.02	2.43	42.24	43.37	42.21	45080
1780612500	42.06	0.93	2.26	41.76	42.47	41.65	44474
1780526100	41.13	-1.03	-2.44	41.89	42.08	41.02	23853
1780439700	42.16	0.65	1.57	41.6	42.4775	41.6	38147
1780353300	41.51	-0.59	-1.40	42.01	42.36	41.085	37047
1780094100	42.1	-0.26	-0.61	42.36	42.75	42.05	29762
1780007700	42.36	0.11	0.26	42.22	42.5	42	26043
1779921300	42.25	0.05	0.12	42.2	42.865	42.09	22830
1779834900	42.2	0.15	0.36	42.5	43.075	41.82	31599
1779489300	42.05	-0.51	-1.20	42.62	43.31	42.05	32706
1779402900	42.56	1.3	3.15	41.02	42.73	40.95	80409
1779316500	41.26	0.85	2.10	40.43	41.96	40.43	35959
1779230100	40.41	0.15	0.37	40.27	41.6832	39.96	37948
1779143700	40.26	0.35	0.88	40.15	40.61	40.15	30913
1778884500	39.91	-0.36	-0.89	40.11	40.64	39.75	18804
1778798100	40.27	0.37	0.93	39.91	40.8	39.9	17251
1778711700	39.9	-0.19	-0.47	40.17	40.35	39.75	16669
1778625300	40.09	0.17	0.43	39.92	40.25	39.14	30831
1778538900	39.92	-1.39	-3.36	41.31	41.38	39.81	28715
1778279700	41.31	0.13	0.32	41.152	42.95	41.152	23357
1778193300	41.18	0.77	1.91	40.55	41.325	40.4	49253
1778106900	40.41	0.54	1.35	40.34	40.795	40.31	28721
1778020500	39.87	0.25	0.63	40	40.87	39.64	17495
1777934100	39.62	-0.56	-1.39	40.18	40.43	39.53	25841
1777674900	40.18	0.76	1.93	39.52	40.33	38.91	26095
1777588500	39.42	0.35	0.90	38.97	39.54	38.85	20508
1777502100	39.07	-0.67	-1.69	39.75	39.94	38.84	24200
1777415700	39.74	0.41	1.04	39.52	39.915	39.52	40564
1777329300	39.33	0.02	0.05	39.25	40.5	38.54	36713
1777070100	39.31	-0.22	-0.56	39.52	39.97	38.935	35601
1776983700	39.53	-0.02	-0.05	39.53	40.29	38.8	44100
1776897300	39.55	-1.1	-2.71	40.94	41.635	39.53	43962
1776810900	40.65	-1.27	-3.03	42.2	42.415	40.365	37316
1776724500	41.92	-0.24	-0.57	42.08	42.625	41.915	29352
1776465300	42.16	1.07	2.60	41.45	42.625	41.25	54752
1776378900	41.09	-0.51	-1.23	41.53	42.5999	41.02	29520
1776292500	41.6	-0.33	-0.78	41.88	42.15	41.28	36234
1776206100	41.925	0.13	0.30	41.9	42.13	41.32	60841
1776119700	41.8	0.03	0.07	41.85	41.94	41.4	50257
1775860500	41.77	-0.19	-0.45	42.01	42.26	41.515	39574
1775774100	41.96	0.55	1.33	41.43	41.98	41.27	62490
1775687700	41.41	0.95	2.35	41.9	42.36	41.07	52987
1775601300	40.46	0.16	0.40	40.3	40.5	40.25	47445
1775514900	40.3	0.64	1.61	39.61	40.455	39.52	39788