Peoples Bancorp Inc【PEBO】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	1.18	3.14415134559	37.53	39.22	37.53	479398	38.4377987	CS
4	4.23	12.2679814385	34.48	39.22	34.48	296543	37.10629461	CS
12	4.81	14.1887905605	33.9	39.22	32.77	255856	35.33529462	CS
26	8.52	28.2212653196	30.19	39.22	29.62	275914	33.63759572	CS
52	7.04	22.2292390275	31.67	39.22	27.49	222218	32.22167412	CS
156	12.19	45.9653092006	26.52	39.22	24.84	157560	31.07896737	CS
260	8.96	30.1176470588	29.75	39.22	23.05	136272	30.50045124	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	38.71	-0.45	-1.15	39.24	39.35	38.46	162529
1782945300	39.16	0.75	1.95	38.41	39.22	38.3132	221085
1782858900	38.41	0.49	1.29	37.99	38.42	37.665	252757
1782772500	37.92	-0.61	-1.58	38.54	38.54	37.62	331126
1782513300	38.53	0.69	1.82	37.87	38.84	37.55	1406557
1782426900	37.84	0.13	0.34	37.53	37.97	37.53	185466
1782340500	37.71	0.41	1.10	37.3	37.77	37.15	222998
1782254100	37.3	0.7	1.91	36.68	37.33	36.6	209633
1782167700	36.6	0.37	1.02	36.28	36.72	36.2	214030
1781822100	36.23	0.5	1.40	36.09	36.385	35.93	414353
1781735700	35.73	-0.38	-1.05	35.92	36.3	35.245	278206
1781649300	36.11	0.22	0.61	36	36.355	35.755	224102
1781562900	35.89	-0.71	-1.94	36.75	36.82	35.82	173413
1781303700	36.6	0.51	1.41	36.34	36.64	36.235	157624
1781217300	36.09	0.03	0.08	35.98	36.325	35.7	235368
1781130900	36.06	0.45	1.26	35.84	36.385	35.335	275550
1781044500	35.61	0.21	0.59	35.54	36.2699	35.53	294588
1780958100	35.4	0.26	0.74	35.31	35.63	35.15	177850
1780698900	35.14	0.1	0.29	35.01	35.45	34.84	163271
1780612500	35.04	0.96	2.82	34.48	35.1	34.48	196334
1780526100	34.08	-0.88	-2.52	34.78	34.86	34.04	187037
1780439700	34.96	0.55	1.60	34.26	35.05	34.26	173095
1780353300	34.41	-0.37	-1.06	34.48	34.65	34.08	167544
1780094100	34.78	-0.06	-0.17	34.65	35.04	34.65	226799
1780007700	34.84	0.21	0.61	34.63	34.88	34.33	141247
1779921300	34.63	-0.31	-0.89	34.98	35.05	34.55	117543
1779834900	34.94	0.4	1.16	34.65	35.065	34.64	182762
1779489300	34.54	-0.08	-0.23	34.75	34.92	34.48	166573
1779402900	34.62	0.26	0.76	34.11	34.71	34	171650
1779316500	34.36	0.68	2.02	33.68	34.46	33.58	182548
1779230100	33.68	-0.04	-0.12	33.7	33.895	33.38	129099
1779143700	33.72	0.69	2.09	33.18	33.76	33.02	161788
1778884500	33.03	-0.32	-0.96	33.299999	33.33	32.77	208362
1778798100	33.35	0.29	0.88	33.31	33.635	33.259999	155791
1778711700	33.06	-0.46	-1.37	33.39	33.62	32.979999	172811
1778625300	33.52	-0.18	-0.53	33.77	33.77	32.88	195037
1778538900	33.7	-0.62	-1.81	34.405	34.44	33.6	190356
1778279700	34.32	0.04	0.12	34.21	34.45	34.16	174744
1778193300	34.28	-0.03	-0.09	34.31	34.6	34.195	185523
1778106900	34.31	0.17	0.50	34.41	34.56	34.145	214890
1778020500	34.14	0.33	0.98	33.82	34.36	33.79	155809
1777934100	33.81	-0.82	-2.37	33.98	34.24	33.58	190414
1777674900	34.63	0.23	0.67	34.54	34.89	34.18	215322
1777588500	34.4	0.37	1.09	33.89	34.56	33.75	339404
1777502100	34.03	-0.89	-2.55	34.71	34.77	33.84	292852
1777415700	34.92	0.42	1.22	34.62	35.11	34.62	295652
1777329300	34.5	0.37	1.08	34.28	34.71	34.11	228243
1777070100	34.13	-0.48	-1.39	34.44	34.65	34.02	492377
1776983700	34.61	0.69	2.03	34.13	34.62	33.98	428845
1776897300	33.92	-0.36	-1.05	34.45	34.65	33.75	448487
1776810900	34.28	-0.46	-1.32	35.15	35.46	34.02	546846
1776724500	34.74	0.38	1.11	34.23	34.84	34.11	460453
1776465300	34.36	0.7	2.08	33.98	35.105	33.98	301950
1776378900	33.66	-0.18	-0.53	33.72	33.8265	33.549999	172989
1776292500	33.84	-0.07	-0.21	33.87	33.99	33.54	162835
1776206100	33.91	-0.23	-0.67	34.07	34.07	33.59	171211
1776119700	34.14	-0.17	-0.50	34.24	34.24	33.9	199955
1775860500	34.31	-0.37	-1.07	34.57	34.57	34.09	239146
1775774100	34.68	0.54	1.58	33.9	34.89	33.87	357032
1775687700	34.14	0.48	1.43	34.12	34.49	33.935	388224
1775601300	33.66	-0.19	-0.56	33.75	33.93	33.57	263998
1775514900	33.85	0.39	1.17	33.42	33.9	33.280099	187724