
Peoples Financial Services Corporation (PFIS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.22 | -8.0380952381 | 52.5 | 53.09 | 48.28 | 32413 | 50.73841729 | CS |
4 | -2.94 | -5.73994533385 | 51.22 | 54.2 | 48.28 | 23583 | 51.45964326 | CS |
12 | -6.42 | -11.7367458867 | 54.7 | 56.8024 | 46.0709 | 28231 | 51.75471607 | CS |
26 | 0.46 | 0.961940610623 | 47.82 | 59.7 | 43.68 | 23623 | 51.11610399 | CS |
52 | 8.13 | 20.2490660025 | 40.15 | 59.7 | 36.2601 | 21296 | 47.37276129 | CS |
156 | 0.43 | 0.898641588297 | 47.85 | 59.99 | 30.6 | 14752 | 47.09554326 | CS |
260 | 0.77 | 1.62071142917 | 47.51 | 59.99 | 29.01 | 13779 | 45.21696662 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 48.28 | -0.97 | -1.97 | 49.73 | 49.73 | 48.28 | 20086 |
1740180900 | 49.25 | -1 | -1.99 | 50.81 | 50.945 | 49.04 | 17901 |
1740094500 | 50.25 | -1.11 | -2.16 | 51.1 | 51.9406 | 49.615 | 25409 |
1740008100 | 51.36 | -0.46 | -0.89 | 51.46 | 51.58 | 50.26 | 52527 |
1739921700 | 51.82 | -0.66 | -1.26 | 52.3 | 53.09 | 51.74 | 50762 |
1739576100 | 52.48 | 0.61 | 1.18 | 52.19 | 52.525 | 51.88 | 15808 |
1739489700 | 51.87 | 0.29 | 0.56 | 51.87 | 52.16 | 51.0618 | 23929 |
1739403300 | 51.58 | -1.53 | -2.88 | 52.12 | 52.3599 | 51.121 | 43118 |
1739316900 | 53.11 | 1.56 | 3.03 | 50.78 | 53.4 | 50.78 | 26717 |
1739230500 | 51.55 | 0.58 | 1.14 | 51.49 | 51.92 | 50.345 | 30022 |
1738971300 | 50.97 | -2.73 | -5.08 | 53.61 | 53.61 | 49.79 | 29845 |
1738884900 | 53.7 | 0.87 | 1.65 | 52.98 | 54.2 | 52.98 | 11259 |
1738798500 | 52.83 | 0.77 | 1.48 | 52.39 | 53.17 | 51.6 | 13997 |
1738712100 | 52.06 | 1.1 | 2.16 | 50.61 | 52.23 | 50.21 | 14979 |
1738625700 | 50.96 | -0.51 | -0.99 | 50.21 | 51.9 | 50.2 | 16830 |
1738366500 | 51.47 | 0.09 | 0.18 | 51.31 | 52.3514 | 50.92 | 24171 |
1738280100 | 51.38 | -0.37 | -0.71 | 52.15 | 52.37 | 50.915 | 13499 |
1738193700 | 51.75 | -0.04 | -0.08 | 51.32 | 52.42 | 51.32 | 11356 |
1738107300 | 51.79 | 0.17 | 0.33 | 51.22 | 52.3398 | 51.22 | 14749 |
1738020900 | 51.62 | 0.77 | 1.51 | 50.5 | 52.53 | 50.5 | 22345 |
1737761700 | 50.85 | 0.53 | 1.05 | 50.4 | 51.33 | 50.12 | 17214 |
1737675300 | 50.32 | 0 | 0.00 | 50.32 | 50.32 | 50.32 | 0 |
1737588900 | 50.32 | -1.19 | -2.31 | 51.25 | 51.49 | 50.3178 | 38610 |
1737502500 | 51.51 | 1.08 | 2.14 | 51 | 51.95 | 50.63 | 36416 |
1737156900 | 50.43 | 0.46 | 0.92 | 50.52 | 52.1798 | 49.85 | 97682 |
1737070500 | 49.97 | -0.18 | -0.36 | 50.13 | 50.42 | 48.89 | 82275 |
1736984100 | 50.15 | 1.2 | 2.45 | 50.61 | 51 | 49.64 | 36634 |
1736897700 | 48.95 | 1.07 | 2.23 | 48.18 | 49.34 | 47.9 | 17990 |
1736811300 | 47.88 | 1 | 2.13 | 46.2 | 48.16 | 46.2 | 16669 |
1736552100 | 46.88 | -1.63 | -3.36 | 47.5 | 48.02 | 46.0709 | 30632 |
1736379300 | 48.51 | -0.26 | -0.52 | 48.36 | 49.12 | 48.17 | 16654 |
1736292900 | 48.765 | -0.5 | -1.00 | 49.23 | 50.23 | 48.01 | 30102 |
1736206500 | 49.26 | -0.88 | -1.76 | 50.08 | 50.84 | 49.2 | 30020 |
1735947300 | 50.14 | 0.79 | 1.60 | 49.64 | 50.195 | 48.5 | 13923 |
1735860900 | 49.35 | -1.83 | -3.58 | 51.37 | 51.51 | 49.32 | 22722 |
1735688100 | 51.18 | -0.15 | -0.29 | 51.93 | 51.93 | 50.5159 | 16503 |
1735601700 | 51.33 | 0.24 | 0.47 | 50.99 | 51.48 | 50.47 | 9595 |
1735342500 | 51.09 | -1.08 | -2.07 | 51.86 | 52.3736 | 50.28 | 24947 |
1735256100 | 52.17 | 0.21 | 0.40 | 51.45 | 52.205 | 51.2475 | 10021 |
1735077840 | 51.96 | 0.58 | 1.13 | 51.31 | 52.07 | 50.63 | 16575 |
1734996900 | 51.38 | -0.79 | -1.51 | 51.98 | 52.205 | 50.9684 | 27846 |
1734737700 | 52.17 | 1.51 | 2.98 | 49.75 | 52.35 | 49.71 | 86336 |
1734651300 | 50.66 | -0.95 | -1.84 | 51.84 | 52.55 | 50.52 | 34471 |
1734564900 | 51.61 | -3.63 | -6.57 | 55.7 | 55.73 | 50.92 | 38716 |
1734478500 | 55.24 | -0.87 | -1.55 | 55.74 | 57 | 54.77 | 26391 |
1734392100 | 56.11 | 0.19 | 0.34 | 56.49 | 56.6 | 54.35 | 35814 |
1734132900 | 55.92 | 0.71 | 1.29 | 55.2 | 56.4 | 54.375 | 52996 |
1734046500 | 55.21 | -0.59 | -1.06 | 55.99 | 56.11 | 54.71 | 38805 |
1733960100 | 55.8 | 0.46 | 0.83 | 56.2 | 56.8024 | 54.425 | 32951 |
1733873700 | 55.34 | 0.1 | 0.18 | 55.35 | 56.63 | 54.4001 | 24362 |
1733787300 | 55.24 | 0.36 | 0.66 | 55.35 | 55.82 | 54.55 | 36077 |
1733528100 | 54.88 | 0.53 | 0.98 | 54.61 | 55.3203 | 53.5101 | 21520 |
1733441700 | 54.35 | -0.63 | -1.15 | 55.21 | 55.24 | 54.18 | 21194 |
1733355300 | 54.98 | 0.68 | 1.25 | 54.55 | 55.02 | 53.88 | 22036 |
1733268900 | 54.3 | -1.17 | -2.11 | 55.6 | 55.6 | 54.06 | 15703 |
1733182500 | 55.47 | 0.28 | 0.51 | 55.33 | 55.738 | 54.52 | 13852 |
1732917840 | 55.19 | -1.59 | -2.80 | 56.69 | 56.69 | 54.855 | 18662 |
1732750500 | 56.78 | -0.05 | -0.09 | 57.68 | 58.15 | 56.245 | 26110 |
1732664100 | 56.83 | -1.93 | -3.28 | 58.65 | 59.7 | 56.8 | 69490 |
1732577700 | 58.76 | 2.27 | 4.02 | 57.28 | 59.45 | 57.28 | 57974 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約