Citizens Financial Corporation (ID)【CIWV】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	-1	-2.04081632653	49	49	48	1396	48.09782235	CS
4	-2	-4	50	50.2	48	575	48.38342132	CS
12	10.646	28.5002944798	37.354	52	35.75	807	43.76110289	CS
26	13.99	41.1349603058	34.01	52	30.85	1153	38.02029533	CS
52	17	54.8387096774	31	52	30.85	1244	36.39087708	CS
156	26.04	118.579234973	21.96	52	18.26	1072	30.07915829	CS
260	31	182.352941176	17	52	16.95	996	27.22210677	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780522140	48	-0.5	-1.03	48.65	48.65	48	4600
1780435740	48.5	0	0.00	48.5	48.5	48.5	0
1780349340	48.5	-0.5	-1.02	48.5	48.5	48.5	460
1780090080	49	0.49	1.01	49	49	49	100
1780003320	48.51	-1.69	-3.37	49	49	48.01	424
1779917340	50.2	0	0.00	50.2	50.2	50.2	0
1779830940	50.2	0.01	0.02	50.18	50.2	50.18	304
1779485280	50.19	0	0.00	50.19	50.19	50.19	0
1779398880	50.19	0	0.00	50.19	50.19	50.19	101
1779312060	50.19	0	0.00	50.19	50.19	50.19	0
1779225660	50.19	-0.01	-0.02	50.19	50.19	50.19	134
1779139740	50.2	1.7	3.51	50.2	50.2	50.2	125
1778880000	48.5	0.5	1.04	48.5	48.5	48.5	266
1778794140	48	0	0.00	48	48	48	0
1778707740	48	0	0.00	48	48	48	0
1778621340	48	-2	-4.00	48	48	48	128
1778534940	50	0	0.00	50	50	50	153
1778275200	50	-0.47	-0.93	50	50	50	100
1778188920	50.47	0	0.00	50.47	50.47	50.47	0
1778102520	50.47	-0.33	-0.64	50.5	52	46.5922	2432
1778016000	50.797	0.05	0.09	50.797	50.797	50.797	100
1777930140	50.75	-0.25	-0.49	50.75	51.8	50.75	985
1777671000	51	-0.3	-0.58	51.2646	51.2646	51	334
1777584540	51.3	0.11	0.21	51.9396	51.9396	51.25	557
1777498200	51.190263	0	0.00	51.190263	51.190263	51.190263	0
1777411800	51.190263	0	0.00	51.190263	51.190263	51.190263	85
1777325400	51.190263	1.19	2.38	50.77	51.5	50.77	552
1777065780	50	2	4.17	48.537892	50	48	1974
1776979740	48	4.75	10.98	43.5	48	43.5	795
1776893280	43.25	-0.34	-0.78	41.75	43.25	41.75	812
1776806940	43.59	0.59	1.37	42.9499	43.59	42.9499	931
1776720540	43	0	0.00	42	43	42	620
1776461340	43	0	0.00	43	43	43	0
1776374940	43	0.26	0.60	43.32	43.32	43	300
1776288540	42.742	0	0.00	42.742	42.742	42.742	0
1776202140	42.742	-1.06	-2.42	43.8	43.87	42.742	596
1776115740	43.8	0.3	0.69	43.8	43.854	43.8	626
1775856000	43.5	0.7	1.64	43.1	44	43	725
1775770140	42.8	0.8	1.90	43.5	43.5	42.8	564
1775683500	42	0	0.00	42	42	42	418
1775596800	42	-0.5	-1.18	41.5	42.252	41.5	2008
1775510940	42.5	0.01	0.02	41	42.5	41	329
1775164920	42.49	-0.76	-1.76	43.2	43.2	42.49	308
1775078400	43.25	0.25	0.58	42.95	43.25	42.95	706
1774992480	43	0	0.00	43	43	43	0
1774906080	43	2.75	6.83	43	43	42.95	1043
1774646940	40.25	0.39	0.98	40.1	40.26	40.01	540
1774560480	39.8602	0.61	1.55	40	40	39.8602	250
1774473900	39.25	0.61	1.58	38.9	39.25	38.9	226
1774387560	38.64	0.64	1.68	38.01	38.64	38	1522
1774300800	38	1.5	4.11	37.49	38.801	37.49	3059
1774042140	36.5	0	0.00	36.5	36.5	36.5	0
1773955740	36.5	0.72	2.01	35.84	36.64	35.84	2705
1773869100	35.78	0	0.00	35.78	35.78	35.78	0
1773782700	35.78	-0.96	-2.61	35.75	35.866	35.75	1802
1773696120	36.74	0.24	0.66	37.3	37.3	36	760
1773437340	36.5	-0.85	-2.29	36.8	36.8	36.5	542
1773350400	37.354	0.35	0.96	37.354	37.354	37.354	216
1773264540	37	0	0.00	37.27	37.27	37	305
1773178080	37	-0.5	-1.33	37	37	37	407
1773091740	37.4983	-0	-0.00	38	38	37.4983	1526
1772836140	37.5	0.5	1.35	37	37.5	37	437
1772749680	37	-1	-2.63	37	37	37	223
1772663220	38	0.75	2.01	38	38	38	632