Peoples Financial Services Corporation【PFIS】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	-1.34	-2.10890777463	63.54	64.91	61.04	68373	62.56419915	CS
4	4.01	6.89121842241	58.19	64.91	57.28	53941	60.86978708	CS
12	9.83	18.770288333	52.37	64.91	51.82	58674	58.19137541	CS
26	9.42	17.8476695718	52.78	64.91	47.39	43876	56.12153143	CS
52	15.75	33.9074273412	46.45	64.91	43.64	36824	53.71859473	CS
156	18.3	41.6856492027	43.9	64.91	36.2601	24901	49.96130608	CS
260	17.2	38.2222222222	45	64.91	30.6	19353	49.57984139	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735700	61.79	-0.55	-0.88	62.04	63.64	61.04	43633
1781649300	62.34	-0.08	-0.13	62.71	63.52	61.695	51507
1781562900	62.42	-1.1	-1.73	63.72	64.91	61.99	137970
1781303700	63.52	0.74	1.18	63.2	63.91	62.08	56424
1781217300	62.78	-0.13	-0.21	63.54	63.7	62.33	52333
1781130900	62.91	1.06	1.71	62.21	63.56	62.1	53588
1781044500	61.85	1.03	1.69	61.03	62.8299	61.03	53622
1780958100	60.82	0.7	1.16	60.4	61.44	60.22	99823
1780698900	60.12	0.63	1.06	59.34	60.98	57.9268	65870
1780612500	59.49	2.03	3.53	58.39	59.75	58.2	43767
1780526100	57.46	-1.8	-3.04	59.02	59.02	57.28	45613
1780439700	59.26	1.22	2.10	58	59.26	58	27527
1780353300	58.04	-1.37	-2.31	58.78	58.84	57.29	38086
1780094100	59.41	-0.62	-1.03	59.5	60.28	58.8701	57113
1780007700	60.03	0.07	0.12	59.74	60.18	59.09	28809
1779921300	59.96	-0.14	-0.23	60.28	60.74	59.315	28810
1779834900	60.1	0.85	1.43	59.25	60.41	59.14	30183
1779489300	59.25	-0.32	-0.54	59.57	60.32	58.16	57917
1779402900	59.57	0.87	1.48	58.19	59.57	57.49	52289
1779316500	58.7	0.95	1.65	57.65	59.07	57.46	54430
1779230100	57.75	-0.05	-0.09	57.37	58.2	56.49	105316
1779143700	57.8	1.45	2.57	56.35	57.885	56.35	66588
1778884500	56.35	-1.37	-2.37	57.54	58.08	55.925	48472
1778798100	57.72	0.23	0.40	57.78	58.95	56.32	91050
1778711700	57.49	0.03	0.05	56.92	57.96	56.92	32632
1778625300	57.46	0.1	0.17	57.04	57.73	56.01	108862
1778538900	57.36	-1.99	-3.35	59.2	59.38	57.29	51045
1778279700	59.35	0.38	0.64	58.9	59.6791	58.68	49087
1778193300	58.97	0.07	0.12	58.9	59.86	58.5	38912
1778106900	58.9	1.95	3.42	57.5	59.68	52.63	73479
1778020500	56.95	0.91	1.62	56.06	57.305	55.95	40238
1777934100	56.04	-0.67	-1.18	56.26	57.24	55.29	57316
1777674900	56.71	-0.25	-0.44	56.45	56.71	54.61	195491
1777588500	56.96	0.37	0.65	56.21	57.65	56.21	59851
1777502100	56.59	-2.34	-3.97	58.38	58.47	56.53	42303
1777415700	58.93	1.5	2.61	57.64	59.1	57.605	74640
1777329300	57.43	0.98	1.74	56.2	57.43	56.2	75227
1777070100	56.45	-0.87	-1.52	57.12	57.5	56.34	118887
1776983700	57.32	0.45	0.79	56.87	57.53	56.3	120739
1776897300	56.87	-0.05	-0.09	57.03	57.45	56.46	29755
1776810900	56.92	-1.3	-2.23	58.18	58.56	56.92	113289
1776724500	58.22	-0.23	-0.39	58.12	58.85	58.12	34069
1776465300	58.45	1.72	3.03	57.37	59.425	57.18	85598
1776378900	56.73	-0.56	-0.98	56.94	57.55	56.55	23498
1776292500	57.29	-0.7	-1.21	57.86	58.17	56.95	51665
1776206100	57.99	0.29	0.50	57.56	58.2812	57	39547
1776119700	57.7	-0.05	-0.09	57.71	57.965	57.22	24406
1775860500	57.75	-0.47	-0.81	58.11	58.38	57.25	61286
1775774100	58.22	1.25	2.19	56.47	58.3699	56.31	40918
1775687700	56.97	0.97	1.73	56.49	57.93	56.23	33227
1775601300	56	1.05	1.91	54.93	56.1699	54.55	50189
1775514900	54.95	0.33	0.60	54.4	55.72	54.11	41074
1775169300	54.62	0.41	0.76	53.75	54.66	53	82724
1775082900	54.21	0.88	1.65	53.54	54.86	52.99	43625
1774996500	53.33	0.11	0.21	53.86	53.86	52.9	31420
1774910100	53.22	0.32	0.60	53.47	53.699	51.82	42808
1774650900	52.9	0.12	0.23	52.56	53.17	52.42	21876
1774564500	52.78	0.19	0.36	52.37	53.15	52.37	22625
1774478100	52.59	-0.72	-1.35	53.71	53.71	52.3	24668
1774391700	53.31	0.55	1.04	52.36	53.865	51.75	114089
1774305300	52.76	1.24	2.41	52.67	53.64	52.36	49452
1774046100	51.52	-0.04	-0.08	51.65	51.7	50.6	30019
1773959700	51.56	0.91	1.80	50.16	51.95	50	22658
1773873300	50.65	-1.21	-2.33	51.54	52.45	50.08	38184