Provident Financial Services Inc【PFS】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	-0.18	-0.774193548387	23.25	23.43	22.36	1522420	22.83321559	CS
4	0.95	4.29475587703	22.12	23.76	21.505	1004002	22.59343163	CS
12	1.99	9.44022770398	21.08	23.76	20.82	967517	22.35861699	CS
26	2.39	11.5570599613	20.68	23.9789	19.46	934712	21.79943016	CS
52	6.95	43.1141439206	16.12	23.9789	16.12	817201	20.62012861	CS
156	6.65	40.4993909866	16.42	23.9789	13.07	739637	18.16430807	CS
260	-0.4	-1.704303366	23.47	26.2	13.07	590948	19.02685316	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
1782168000	23.01	0.29	1.28	22.72	23.12	22.635	843223
1781822400	22.72	0.11	0.49	22.76	22.945	22.61	2218399
1781736000	22.61	-0.54	-2.33	22.96	23.284	22.36	1587319
1781649600	23.15	0.06	0.26	23.25	23.43	22.98	1440737
1781563200	23.09	-0.43	-1.83	23.62	23.76	23.03	792950
1781304000	23.52	0.27	1.16	23.43	23.6	23.345	760480
1781217600	23.25	0.13	0.56	23.27	23.38	22.98	760702
1781131200	23.12	0.16	0.70	23.17	23.35	23.02	781777
1781044800	22.96	0.3	1.32	22.81	23.42	22.77	878965
1780958400	22.66	0.16	0.71	22.43	22.87	22.43	827035
1780699200	22.5	0.16	0.72	22.39	22.66	22.295	613171
1780612800	22.34	0.8	3.71	21.79	22.38	21.79	764451
1780526400	21.54	-0.71	-3.19	22.12	22.17	21.505	1199578
1780440000	22.25	0.41	1.88	21.8	22.35	21.714	849750
1780353600	21.84	-0.35	-1.58	21.99	22.17	21.76	867032
1780094400	22.19	0.03	0.14	22.18	22.455	22.09	1199249
1780008000	22.16	-0.01	-0.05	22.19	22.19	21.92	890914
1779921600	22.17	-0.26	-1.16	22.5	22.55	22.06	857670
1779835200	22.43	0.38	1.72	22.12	22.46	22.085	942630
1779489600	22.05	-0.25	-1.12	22.3	22.395	22.03	801007
1779403200	22.3	0.15	0.68	21.84	22.31	21.83	1070424
1779316800	22.15	0.45	2.07	21.82	22.34	21.6325	897448
1779230400	21.7	-0.03	-0.14	21.51	21.8007	21.47	562926
1779144000	21.73	0.27	1.26	21.54	21.87	21.43	839263
1778884800	21.46	-0.56	-2.54	21.77	21.78	21.33	948856
1778798400	22.02	0.26	1.19	21.99	22.21	21.925	804633
1778712000	21.76	-0.22	-1.00	21.93	22.03	21.7	965896
1778625600	21.98	-0.11	-0.50	22.11	22.11	21.62	988144
1778539200	22.09	-0.31	-1.38	22.5	22.53	21.99	1019286
1778280000	22.4	-0.08	-0.36	22.48	22.58	22.36	806549
1778193600	22.48	-0.14	-0.62	22.75	22.8	22.43	929490
1778107200	22.62	0.1	0.44	22.64	22.88	22.58	1500187
1778020800	22.52	0.27	1.21	22.33	22.66	22.309	694831
1777934400	22.25	-0.13	-0.58	22.35	22.55	22.13	948666
1777675200	22.38	-0.3	-1.32	22.66	22.7075	22.28	1329930
1777588800	22.68	0.26	1.16	23.09	23.09	21.94	1904064
1777502400	22.42	-0.57	-2.48	22.9	23.07	22.4	1115148
1777416000	22.99	0.18	0.79	23.01	23.155	22.875	966508
1777329600	22.81	0.45	2.01	22.38	22.945	21.72	1039543
1777070400	22.36	-0.39	-1.71	22.72	22.77	22.29	778427
1776984000	22.75	0.28	1.25	22.58	22.8	22.37	851088
1776897600	22.47	0.1	0.45	22.46	22.605	22.22	711831
1776811200	22.37	-0.47	-2.06	22.86	22.92	22.27	930313
1776724800	22.84	0	0.00	22.75	23	22.695	747967
1776465600	22.84	0.6	2.70	22.54	23.05	22.44	983216
1776379200	22.24	-0.07	-0.31	22.23	22.42	22.12	905000
1776292800	22.31	-0.02	-0.09	22.32	22.43	22.06	877833
1776206400	22.33	0.01	0.04	22.24	22.425	21.99	953120
1776120000	22.32	0.27	1.22	21.97	22.345	21.73	1140351
1775860800	22.05	-0.41	-1.83	22.38	22.48	21.95	802791
1775774400	22.46	0.4	1.81	21.98	22.68	21.915	1379678
1775688000	22.06	0.45	2.08	22.16	22.395	22.04	1226045
1775601600	21.61	0.13	0.61	21.4	21.75	21.28	871317
1775515200	21.48	0.18	0.85	21.18	21.51	21.08	597609
1775169600	21.3	0.02	0.09	21.01	21.32	20.885	663747
1775083200	21.28	0.12	0.57	21.19	21.53	21.19	588955
1774996800	21.16	0.36	1.73	21.08	21.27	20.82	930331
1774910400	20.8	0.21	1.02	20.75	20.945	20.6217	893508
1774651200	20.59	-0.33	-1.58	20.8	20.81	20.5	822725
1774564800	20.92	0.04	0.19	20.74	20.965	20.6358	721360
1774478400	20.88	0.04	0.19	21.09	21.15	20.76	773646
1774392000	20.84	0.19	0.92	20.45	21.02	20.37	906298
1774305600	20.65	0.36	1.77	20.76	21.19	20.53	1646017