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	-0.2	-0.299760191847	66.72	68	64.85	101988	66.26878001	CS
4	3.32	5.25316455696	63.2	68.985	61.04	88928	65.24263995	CS
12	9.15	15.9491023183	57.37	68.985	52.63	71988	60.99777693	CS
26	18.24	37.7796188898	48.28	68.985	48.2	51537	58.53334492	CS
52	13.85	26.295804063	52.67	68.985	43.64	39979	55.45819464	CS
156	24.23	57.2948687633	42.29	68.985	36.2601	25816	51.18271823	CS
260	24.05	56.6282081469	42.47	68.985	30.6	19954	50.53726954	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	66.519999	0.67	1.02	65.92	66.8	65.61	70418
1783636500	65.849999	0.6	0.92	64.849999	66.05	64.849999	77452
1783550100	65.25	-1.8	-2.68	66.879999	67.16	64.849999	146065
1783463700	67.05	-0.37	-0.55	67.68	68	66.69	84008
1783377300	67.42	0.3	0.45	66.72	67.99	66.05	100428
1783031700	67.12	-0.91	-1.34	68.14	68.985	66.95	113018
1782945300	68.03	1.66	2.50	66.319999	68.36	66.319999	63268
1782858900	66.37	0.08	0.12	65.86	66.56	65.599999	49335
1782772500	66.29	-0.74	-1.10	66.76	66.76	65.209999	60816
1782513300	67.03	1.89	2.90	65.23	67.75	64.94	257922
1782426900	65.14	0.14	0.22	64.66	65.55	64.66	50416
1782340500	65	0.76	1.18	64.25	65.33	63.95	77188
1782254100	64.239999	1.51	2.41	62.77	64.42	61.37	49322
1782167700	62.73	0.49	0.79	62.05	63.06	61.4921	38686
1781822100	62.24	0.45	0.73	62.55	62.855	61.7	143242
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