Peapack Gladstone Financial Corporation【PGC】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	2.71	5.91573892163	45.81	48.63	45.085	276249	47.39847904	CS
4	5.16	11.9003690037	43.36	48.63	42.105	175704	45.90125488	CS
12	10.9	28.9739500266	37.62	48.63	37.48	138356	43.19051708	CS
26	20.63	73.9691645751	27.89	48.63	27.065	134414	37.98220397	CS
52	20.54	73.4095782702	27.98	48.63	24.415	129145	32.79135327	CS
156	21.45	79.2390099741	27.07	48.63	20.3	100509	29.76070412	CS
260	17.25	55.1646945955	31.27	48.63	20.3	84310	30.85190387	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
1782858900	47.33	-0.31	-0.65	47.42	47.71	46.82	188716
1782772500	47.64	-0.35	-0.73	47.7	47.86	46.99	194573
1782513300	47.99	1.59	3.43	46.89	48.31	46.48	620609
1782426900	46.4	0.12	0.26	46.17	46.6	45.37	174000
1782340500	46.28	0.48	1.05	45.81	46.53	45.085	203346
1782254100	45.8	1.12	2.51	44.73	45.88	44.23	186681
1782167700	44.68	-0.07	-0.16	44.6	45.36	44.53	119280
1781822100	44.75	0.79	1.80	44.76	45.005	43.4401	254838
1781735700	43.96	-1.29	-2.85	45.25	45.72	43.55	197733
1781649300	45.25	0.26	0.58	45.46	45.83	44.74	100732
1781562900	44.99	-1.26	-2.72	46.35	46.575	44.86	133998
1781303700	46.25	0.14	0.30	46.09	46.57	45.87	115400
1781217300	46.11	0.54	1.18	45.76	46.36	45.23	134155
1781130900	45.57	0.4	0.89	45.38	46	45.07	113461
1781044500	45.17	0.44	0.98	44.99	45.99	44.79	181363
1780958100	44.73	0.51	1.15	44.49	45	44.22	76095
1780698900	44.22	0.31	0.71	43.88	44.6	43.845	96833
1780612500	43.91	1.77	4.20	42.59	44.24	42.59	137150
1780526100	42.14	-1.37	-3.15	43.36	43.74	42.105	109413
1780439700	43.51	0.7	1.64	42.63	44.14	42.61	210102
1780353300	42.81	-0.44	-1.02	42.94	43.355	41.95	146196
1780094100	43.25	0	0.00	43.16	43.63	42.53	101524
1780007700	43.25	0.04	0.09	42.99	43.36	42.62	48193
1779921300	43.21	-0.6	-1.37	43.87	44.3	42.6201	88394
1779834900	43.81	0.98	2.29	43	43.9	42.97	94777
1779489300	42.83	-0.13	-0.30	43.18	43.35	42.11	98002
1779402900	42.96	0.18	0.42	42.38	43.175	41.91	136072
1779316500	42.78	0.71	1.69	42.11	43	42.0401	96004
1779230100	42.07	-0.27	-0.64	42.29	42.51	41.1768	75431
1779143700	42.34	0.61	1.46	41.73	42.72	41.705	87752
1778884500	41.73	-0.08	-0.19	41.74	42.05	41.13	164315
1778798100	41.81	0.22	0.53	41.86	42.62	41.63	101870
1778711700	41.59	-0.38	-0.91	41.67	41.97	41.43	118234
1778625300	41.97	-0.06	-0.14	42.07	42.12	40.7698	84660
1778538900	42.03	-0.95	-2.21	43.17	43.2	39.95	91296
1778279700	42.98	0.36	0.84	42.8	43.23	42.1344	130123
1778193300	42.62	-0.57	-1.32	43.16	43.6499	42.56	83107
1778106900	43.19	0.22	0.51	43.23	43.83	42.64	100988
1778020500	42.97	1.37	3.29	41.64	43.215	41.52	72481
1777934100	41.6	-0.83	-1.96	42.73	42.73	41.255	131097
1777674900	42.43	0.68	1.63	41.75	42.605	40.755	151007
1777588500	41.75	0.15	0.36	41.22	42.31	40.16	179917
1777502100	41.6	-1.22	-2.85	42.98	42.98	41.19	199917
1777415700	42.82	1.47	3.56	41.54	42.89	41.29	128636
1777329300	41.35	1.91	4.84	39.69	41.89	39.5	129700
1777070100	39.44	-0.61	-1.52	39.85	39.91	38.93	176596
1776983700	40.05	0.73	1.86	40.11	40.365	38.82	86956
1776897300	39.32	0.3	0.77	39.08	39.84	38.95	102579
1776810900	39.02	-0.78	-1.96	39.67	39.985	38.85	126480
1776724500	39.8	0.36	0.91	39.39	39.9258	39.385	66130
1776465300	39.44	0.96	2.49	39.13	40.405	38.7	134379
1776378900	38.48	-0.69	-1.76	39	39.08	38.35	202213
1776292500	39.17	-0.18	-0.46	39.38	39.57	38.305	153873
1776206100	39.35	1.03	2.69	38.25	39.46	38	209300
1776119700	38.32	-0.06	-0.16	38.25	38.42	37.8001	63011
1775860500	38.38	-0.41	-1.06	38.79	38.79	37.77	73130
1775774100	38.79	1	2.65	37.75	38.9	37.62	119731
1775687700	37.79	0.75	2.02	37.62	38.29	37.48	122113
1775601300	37.04	0.31	0.84	36.63	37.08	36.45	96609
1775514900	36.73	0.52	1.44	36.03	36.84	36	100143
1775169300	36.21	0.46	1.29	35.63	36.28	35.23	104153
1775082900	35.75	0.54	1.53	35.21	36.03	35.13	173287