Community Financial System Inc【CBU】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	5.88	9.50687146322	61.85	68.41	61.85	415505	65.93004697	CS
4	3.52	5.48201214764	64.21	68.41	60.78	346524	64.03298572	CS
12	8.56	14.4667906033	59.17	68.41	58.89	259672	63.28596264	CS
26	8.55	14.4474484623	59.18	68.41	54.895	254130	62.00167	CS
52	11.27	19.9610343606	56.46	68.41	51.12	256994	59.81337849	CS
156	20.84	44.4444444444	46.89	73.3857	35.38	279069	54.39932098	CS
260	-10.14	-13.0217028381	77.87	78.32	35.38	261739	57.49468541	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
1782427200	67.73	1.13	1.70	66.42	67.95	66.4	465939
1782340800	66.599999	2.02	3.13	64.379999	66.75	64.379999	543367
1782254400	64.58	1.08	1.70	63.87	64.599999	63.47	355025
1782168000	63.5	1.16	1.86	61.85	63.76	61.85	297689
1781822400	62.34	1.1	1.80	61.67	62.41	61.365	746069
1781736000	61.24	-1.86	-2.95	62.6	63.38	60.78	438017
1781649600	63.1	-1.4	-2.17	65.22	65.58	62.99	707700
1781563200	64.5	-1.68	-2.54	65.879999	66.7	64.14	348152
1781304000	66.18	0.83	1.27	65.849999	66.989999	64.84	303264
1781217600	65.349999	0.43	0.66	65.55	65.73	64.66	194966
1781131200	64.92	0.15	0.23	65.099999	65.6299	64.5701	270157
1781044800	64.769999	0.87	1.36	64.5	66.099999	64.42	246972
1780958400	63.9	0.31	0.49	64.06	64.385	63.39	200257
1780699200	63.59	0.14	0.22	63.78	64.36	62.75	224517
1780612800	63.45	1.93	3.14	62.54	63.6	62.11	220174
1780526400	61.52	-1.65	-2.61	62.85	63.11	61.46	237093
1780440000	63.17	0.47	0.75	62.23	63.59	62.23	234034
1780353600	62.7	-0.94	-1.48	63.18	63.18	62.17	244428
1780094400	63.64	-0.66	-1.03	64.209999	65	63.61	306135
1780008000	64.3	0.26	0.41	63.71	64.415	63.01	213814
1779921600	64.04	-0.73	-1.13	64.98	65.4	63.86	219507
1779835200	64.769999	1.36	2.14	63.69	64.825	63.69	211244
1779489600	63.41	0.25	0.40	63.14	63.84	62.86	231521
1779403200	63.16	-0.57	-0.89	63.31	63.455	62.66	247314
1779316800	63.73	1.32	2.12	62.44	64.26	62.15	206213
1779230400	62.41	-0.05	-0.08	62.31	62.87	61.85	164061
1779144000	62.46	0.74	1.20	62.03	63.075	61.9	162836
1778884800	61.72	-0.5	-0.80	62.23	62.61	61.5	381047
1778798400	62.22	0.96	1.57	61.8	62.34	61.5	531279
1778712000	61.26	-1.19	-1.91	62.28	62.595	61.23	348717
1778625600	62.45	-0.01	-0.02	62.52	63.055	60.94	284747
1778539200	62.46	-1.5	-2.35	64.14	64.209999	62.2	193002
1778280000	63.96	0.09	0.14	64.3	64.3	63.49	111294
1778193600	63.87	-0.02	-0.03	64.05	64.305	63.01	167551
1778107200	63.89	0.29	0.46	64.239999	64.355	63.5	152618
1778020800	63.6	0.74	1.18	63.26	63.995	62.99	175286
1777934400	62.86	-0.76	-1.19	63.09	63.52	62.32	155978
1777675200	63.62	0.26	0.41	63.64	64.45	62.69	201948
1777588800	63.36	1.13	1.82	62	63.72	61.65	295698
1777502400	62.23	-0.94	-1.49	61.39	64.01	61.39	237210
1777416000	63.17	0	0.00	63.37	64.36	63.12	199052
1777329600	63.17	0.85	1.36	62.4	63.6	62.2	221713
1777070400	62.32	-0.8	-1.27	62.91	63.13	62.2	155420
1776984000	63.12	0.68	1.09	62.67	63.325	62.14	137966
1776897600	62.44	-0.26	-0.41	62.85	63.175	62.355	182934
1776811200	62.7	-0.67	-1.06	63.31	63.43	62.545	213560
1776724800	63.37	0.06	0.09	62.95	63.885	62.78	150080
1776465600	63.31	1.65	2.68	62.5	64.11	61.96	197838
1776379200	61.66	-0.08	-0.13	61.51	62.38	61.23	158015
1776292800	61.74	-0.25	-0.40	61.82	62.06	60.72	230421
1776206400	61.99	-0.99	-1.57	62.68	62.68	61.93	135253
1776120000	62.98	0.53	0.85	62.18	63.09	61.5	226413
1775860800	62.45	-0.12	-0.19	62.45	62.94	61.47	244686
1775774400	62.57	1.13	1.84	61.12	62.94	61.12	241906
1775688000	61.44	1.05	1.74	62.17	62.77	61.41	321174
1775601600	60.39	0.34	0.57	59.87	60.57	59.82	172770
1775515200	60.05	0.61	1.03	59.17	60.09	58.89	135253
1775169600	59.44	0.05	0.08	58.83	60.02	58.37	176808
1775083200	59.39	0.74	1.26	58.85	59.8	58.85	268084
1774996800	58.65	0.99	1.72	58.49	58.72	57.44	300708
1774910400	57.66	0.86	1.51	57.32	57.8125	56.73	224395
1774651200	56.8	-1.11	-1.92	57.66	57.72	56.62	274783
1774564800	57.91	0.3	0.52	57.26	58.21	57.2418	176288