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	-0.15	-0.233608472201	64.21	65	61.46	248373	62.92798281	CS
4	-0.24	-0.373250388802	64.3	65.4	60.94	249919	62.83744596	CS
12	6.36	11.0225303293	57.7	65.4	54.895	240127	60.95159003	CS
26	5.82	9.99313186813	58.24	67.5	54.895	239320	61.34392381	CS
52	8.21	14.7000895255	55.85	67.5	51.12	244297	59.25817298	CS
156	11.71	22.3686723973	52.35	73.3857	35.38	278611	54.0714645	CS
260	-16.45	-20.4322444417	80.51	81.75	35.38	259324	57.56261347	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
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
1774478400	57.61	0.3	0.52	58.12	58.54	56.64	210983
1774392000	57.31	0.05	0.09	56.58	57.985	56.58	325489
1774305600	57.26	0.97	1.72	57.8	58.83	57.21	300810
1774046400	56.29	0.09	0.16	56.69	56.69	55.59	755807
1773960000	56.2	0.59	1.06	55.36	56.64	54.895	315877
1773873600	55.61	-1.03	-1.82	56.45	56.64	55.45	374457
1773787200	56.64	-0.71	-1.24	57.81	58.1	56.34	238398
1773700800	57.35	-0.07	-0.12	57.74	57.99	57.3	237965
1773441600	57.42	0.17	0.30	57.7	57.995	56.84	287317
1773355200	57.25	-0.37	-0.64	56.58	57.73	56.33	283296
1773268800	57.62	-0.53	-0.91	57.89	58.39	57.03	193102
1773182400	58.15	-0.15	-0.26	57.85	59.43	57.28	236686
1773096000	58.3	-0.61	-1.04	57.96	58.61	56.365	229178
1772840400	58.91	-1.08	-1.80	58.84	59.175	57.6201	209648
1772754000	59.99	-1.08	-1.77	60.26	61.08	59.48	178995