
Citizens Bancorp (PK) (CZBC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 1.09561752988 | 10.04 | 10.15 | 10.04 | 513 | 10.12439024 | CS |
4 | 0.12 | 1.1964107677 | 10.03 | 10.25 | 10.02 | 575 | 10.17536232 | CS |
12 | -0.3 | -2.87081339713 | 10.45 | 10.45 | 9.98 | 966 | 10.23616134 | CS |
26 | -0.63 | -5.84415584416 | 10.78 | 11 | 9.98 | 3227 | 10.59709243 | CS |
52 | -1.58 | -13.4697357204 | 11.73 | 11.74 | 9.98 | 3082 | 10.62628382 | CS |
156 | -5.99 | -37.1127633209 | 16.14 | 16.49 | 9.98 | 3161 | 11.85503556 | CS |
260 | -8.05 | -44.2307692308 | 18.2 | 18.49 | 9.98 | 2946 | 13.41124943 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090540 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1740004140 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1739917740 | 10.15 | 0.05 | 0.50 | 10.05 | 10.15 | 10.05 | 500 |
1739571720 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
1739485320 | 10.1 | -0.15 | -1.46 | 10.04 | 10.1 | 10.04 | 525 |
1739399280 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1739312880 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1739226480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738967280 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738880880 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738794480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738708080 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738621680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738362480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738276080 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738189680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1738103280 | 10.25 | 0.1 | 0.99 | 10.03 | 10.25 | 10.02 | 700 |
1738016880 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1737757680 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1737671280 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1737584880 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1737498480 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1737152880 | 10.15 | -0.18 | -1.74 | 10.15 | 10.15 | 10.15 | 400 |
1737066000 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
1736979600 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
1736893200 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
1736806800 | 10.33 | -0.01 | -0.10 | 10.06 | 10.33 | 10.01 | 1500 |
1736548140 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
1736375340 | 10.34 | 0.19 | 1.87 | 10.1 | 10.34 | 10 | 2680 |
1736288760 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
1736202360 | 10.15 | 0.01 | 0.10 | 10.14 | 10.15 | 10.14 | 500 |
1735943100 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
1735856700 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 300 |
1735683960 | 10.14 | 0.04 | 0.40 | 10.1 | 10.14 | 10 | 1100 |
1735597740 | 10.1 | -0.04 | -0.39 | 10.16 | 10.16 | 10.1 | 800 |
1735338420 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
1735252020 | 10.14 | 0.14 | 1.40 | 10.14 | 10.14 | 10.14 | 750 |
1735079340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1734992940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1734733740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1734647340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1734560940 | 10 | -0.4 | -3.85 | 10 | 10 | 9.98 | 2500 |
1734474000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1734387600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1734128400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1734042000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1733955600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1733869200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1733782800 | 10.4 | 0.04 | 0.36 | 10.4 | 10.4 | 10.4 | 1480 |
1733523600 | 10.3625 | 0 | 0.00 | 10.3625 | 10.3625 | 10.3625 | 500 |
1733437500 | 10.3625 | -0.04 | -0.36 | 10.3625 | 10.3625 | 10.3625 | 400 |
1733350980 | 10.4 | -0.05 | -0.48 | 10.45 | 10.45 | 10.4 | 1390 |
1733264580 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1733178180 | 10.45 | 0.01 | 0.10 | 10.45 | 10.45 | 10.4095 | 400 |
1732890600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
1732717800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
1732631400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
1732545000 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
1732285800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
1732199400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
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