![Plumas Bancorp Inc](/common/images/company/N_PLBC.png)
Plumas Bancorp Inc (PLBC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.16 | -2.50107805088 | 46.38 | 46.94 | 44.433 | 8132 | 45.66690302 | CS |
4 | -0.08 | -0.176600441501 | 45.3 | 48.5499 | 44.2 | 11572 | 46.57038725 | CS |
12 | -2.11 | -4.45806042679 | 47.33 | 51.33 | 41.9 | 10513 | 47.07786255 | CS |
26 | 8.64 | 23.6194641881 | 36.58 | 51.33 | 36.58 | 11901 | 43.89688957 | CS |
52 | 9.64 | 27.0938729623 | 35.58 | 51.33 | 32.5 | 9674 | 41.08246996 | CS |
156 | 5.7 | 14.4230769231 | 39.52 | 51.33 | 26.48 | 11729 | 37.01427418 | CS |
260 | 17.33 | 62.1369666547 | 27.89 | 51.33 | 15 | 11654 | 33.00206496 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 45.22 | 0.14 | 0.31 | 45.25 | 45.25 | 44.87 | 3842 |
1739489700 | 45.08 | -0.48 | -1.05 | 45.68 | 46.6027 | 44.433 | 10730 |
1739403300 | 45.56 | -1.12 | -2.40 | 46.39 | 46.75 | 45.56 | 6367 |
1739316900 | 46.68 | 0.56 | 1.21 | 46.28 | 46.94 | 46.25 | 7631 |
1739230500 | 46.12 | 0.77 | 1.70 | 45.61 | 46.43 | 45.4 | 5547 |
1738971300 | 45.35 | -1.43 | -3.06 | 45.82 | 46.21 | 45.05 | 9756 |
1738884900 | 46.78 | 0.33 | 0.71 | 46.57 | 46.93 | 45.96 | 5343 |
1738798500 | 46.45 | 0.26 | 0.56 | 46.21 | 46.5799 | 45.0001 | 11998 |
1738712100 | 46.19 | 0.69 | 1.52 | 45.2 | 46.25 | 45.2 | 11015 |
1738625700 | 45.5 | -0.1 | -0.22 | 44.2 | 45.65 | 44.2 | 14278 |
1738366500 | 45.6 | -1.65 | -3.49 | 46.55 | 47.61 | 45.6 | 13217 |
1738280100 | 47.25 | 0.08 | 0.17 | 47.64 | 47.64 | 46.44 | 10173 |
1738193700 | 47.17 | -0.59 | -1.24 | 47.75 | 48.09 | 46.6 | 32598 |
1738107300 | 47.76 | -0.44 | -0.91 | 48.2 | 48.44 | 47.75 | 5388 |
1738020900 | 48.2 | 1.73 | 3.72 | 46.55 | 48.25 | 46.55 | 23381 |
1737761700 | 46.47 | 0.44 | 0.96 | 46.37 | 46.865 | 45.94 | 8626 |
1737675300 | 46.03 | 0 | 0.00 | 46.03 | 46.03 | 46.03 | 0 |
1737588900 | 46.03 | -0.66 | -1.41 | 46.26 | 46.73 | 45.56 | 9056 |
1737502500 | 46.69 | -0.25 | -0.53 | 47.7 | 48.5499 | 46.55 | 10352 |
1737156900 | 46.94 | 1.36 | 2.98 | 45.3 | 47.08 | 45.14 | 10188 |
1737070500 | 45.58 | -1.02 | -2.19 | 47.36 | 48.28 | 45.58 | 5410 |
1736984100 | 46.6 | 1.87 | 4.18 | 44.86 | 47.0299 | 44.86 | 17864 |
1736897700 | 44.73 | 0.63 | 1.43 | 44.44 | 44.73 | 43.56 | 12462 |
1736811300 | 44.1 | 1.7 | 4.01 | 42.28 | 44.15 | 42.28 | 12966 |
1736552100 | 42.4 | -1.19 | -2.73 | 43.72 | 43.72 | 41.9 | 10074 |
1736379300 | 43.59 | -0.64 | -1.45 | 43.78 | 43.78 | 43.55 | 4255 |
1736292900 | 44.23 | -0.09 | -0.20 | 45.08 | 45.295 | 43.79 | 8408 |
1736206500 | 44.32 | -1.88 | -4.07 | 46.03 | 46.03 | 44.1234 | 12381 |
1735947300 | 46.2 | 0.17 | 0.37 | 46.7 | 47.0424 | 45.76 | 7576 |
1735860900 | 46.03 | -1.23 | -2.60 | 48.39 | 48.6 | 45.4045 | 12696 |
1735688100 | 47.26 | 0.1 | 0.21 | 47.42 | 47.95 | 47.1 | 3968 |
1735601700 | 47.16 | 0.2 | 0.43 | 46.99 | 47.83 | 46.25 | 15490 |
1735342500 | 46.96 | -1.34 | -2.77 | 48.03 | 48.18 | 46.475 | 6300 |
1735256100 | 48.3 | 0.2 | 0.42 | 47.65 | 48.47 | 47.65 | 5541 |
1735077840 | 48.1 | 0.46 | 0.97 | 47.23 | 48.17 | 47.23 | 4165 |
1734996900 | 47.64 | -1.01 | -2.08 | 48.24 | 48.98 | 47.015 | 10575 |
1734737700 | 48.65 | 2.47 | 5.35 | 46.18 | 48.95 | 45.95 | 42736 |
1734651300 | 46.18 | 0.14 | 0.30 | 46.27 | 46.84 | 45.5948 | 12179 |
1734564900 | 46.04 | -2.96 | -6.04 | 48.91 | 49.27 | 46.04 | 10868 |
1734478500 | 49 | -0.14 | -0.28 | 49.18 | 49.18 | 48.38 | 8373 |
1734392100 | 49.14 | 0.28 | 0.57 | 48.37 | 49.14 | 48.37 | 9993 |
1734132900 | 48.86 | 0.01 | 0.02 | 47.6766 | 48.93 | 47.6766 | 4401 |
1734046500 | 48.85 | -0.45 | -0.91 | 49.234 | 49.234 | 48.85 | 4982 |
1733960100 | 49.3 | 0.6 | 1.23 | 48.72 | 49.3 | 48.72 | 11118 |
1733873700 | 48.7 | 0.15 | 0.31 | 48.52 | 49.0037 | 48 | 10821 |
1733787300 | 48.55 | -0.95 | -1.92 | 49.21 | 49.64 | 48.55 | 6458 |
1733528100 | 49.5 | -0.33 | -0.66 | 49.2 | 49.5 | 49.2 | 2867 |
1733441700 | 49.83 | 0.83 | 1.69 | 49.19 | 49.84 | 48.82 | 9155 |
1733355300 | 49 | -0.4 | -0.81 | 48.7501 | 49.51 | 48.75 | 4556 |
1733268900 | 49.4 | -0.48 | -0.96 | 50.2 | 50.45 | 48.93 | 11778 |
1733182500 | 49.88 | -0.22 | -0.44 | 49.88 | 50.5 | 49.57 | 8271 |
1732917840 | 50.1 | 0.64 | 1.29 | 51.33 | 51.33 | 48.83 | 6741 |
1732750500 | 49.46 | 1.46 | 3.04 | 48.54 | 49.74 | 48.54 | 11320 |
1732664100 | 48 | -0.1 | -0.21 | 47.65 | 48.02 | 47.425 | 7698 |
1732577700 | 48.1 | 0.57 | 1.20 | 48.48 | 48.55 | 47.64 | 12610 |
1732318500 | 47.53 | 0.6 | 1.28 | 47.33 | 47.62 | 47.33 | 4459 |
1732232100 | 46.93 | 0.44 | 0.95 | 46.98 | 47.36 | 46.48 | 10422 |
1732145700 | 46.49 | -0.57 | -1.21 | 47.1 | 47.17 | 45.62 | 9004 |
1732059300 | 47.06 | -0.19 | -0.40 | 46.49 | 47.42 | 46.49 | 7763 |
1731972900 | 47.25 | 0.25 | 0.53 | 47.43 | 47.555 | 47.25 | 8660 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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