Citizens Bancshares Corp (ID)【CZBS】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	2.30769230769	52	53.2	52	1636	52.60850757	CS
4	3.2	6.4	50	53.2	50	1333	51.30705958	CS
12	5.8	12.2362869198	47.4	53.2	46	1609	49.21747006	CS
26	11.7	28.1927710843	41.5	53.2	40.61	1575	46.87682369	CS
52	4.8	9.9173553719	48.4	53.2	39.01	2230	44.63236733	CS
156	16.8	46.1538461538	36.4	63	33.35	2007	45.54973967	CS
260	39.2	280	14	63	9.93	2090	37.3925409	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	53.2	0.2	0.38	53.2	53.2	53.2	321
1780608540	53	0.24	0.46	52.5	53	52.5	1000
1780522140	52.7575	0.32	0.61	52.58	52.84	52.58	2022
1780435740	52.44	0.44	0.85	52	52.44	52	3295
1780349280	52	0	0.00	52	52	52	0
1780090080	52	0	0.00	52	52	52	226
1780003740	52	0	0.00	52	52	52	0
1779917340	52	1.5	2.97	50.5	52.11	50.5	3342
1779830940	50.5001	0.05	0.10	50.5001	50.5001	50.5001	503
1779484920	50.45	0.05	0.10	50.4	50.45	50.4	2805
1779398880	50.4001	0	0.00	50.4	50.4001	50.4	1157
1779312300	50.4	0.02	0.04	50.4	50.55	50.4	987
1779225660	50.382	-0.02	-0.03	50.5	50.6	50.35	1629
1779139740	50.399	0.15	0.30	50.3	50.399	50.3	1234
1778880000	50.25	0	0.00	50	50.25	50	317
1778793780	50.25	0	0.00	50.25	50.25	50.25	0
1778707380	50.25	-0.18	-0.36	50.2655	50.37	50.25	680
1778621340	50.43	0.43	0.86	50.43	50.57	50.43	604
1778534940	50	-0.12	-0.24	50	50	50	401
1778275200	50.12	-0.26	-0.51	50	50.12	50	1130
1778188800	50.375	0.19	0.39	50.011	50.375	50	1797
1778102520	50.1809	0.18	0.36	50	50.28	50	4542
1778016000	50	0	0.00	50	50.0616	50	6001
1777930140	50	-0.5	-0.99	50	50.125	50	4500
1777671000	50.5	0.3	0.60	50.5	50.5	50.5	200
1777584540	50.2	0	0.00	50.2	50.2	50.2	0
1777498140	50.2	-0.01	-0.02	51	51	50.2	700
1777411800	50.21	0	0.00	50.21	50.21	50.21	225
1777325400	50.21	-1.79	-3.44	50	50.21	49	3375
1777065780	52	2	4.00	51.4	52	51.4	972
1776979740	50	0.03	0.06	50	50	50	152
1776893280	49.97	0.67	1.36	50	50.5	49.97	1147
1776806940	49.3	0.3	0.61	49.3	49.3	49.3	135
1776720540	49	0.2	0.41	49	49	49	445
1776460800	48.8	0.8	1.67	48.8	48.8	48.8	210
1776374760	48	0	0.00	48	48	48	0
1776288360	48	-0.47	-0.97	48.47	48.569	48	4122
1776202140	48.47	0	0.00	48.47	48.47	48.3561	300
1776115740	48.47	0.18	0.37	48.2	48.47	48	1083
1775856000	48.29	0	0.00	48.29	48.29	48.29	103
1775770140	48.29	0.24	0.50	48	48.29	48	5100
1775683500	48.05	0.05	0.10	47.77	48.2	47.77	1368
1775596800	48	1.25	2.67	47	48	47	545
1775510940	46.75	0.25	0.54	46.75	46.75	46.75	441
1775164920	46.5	-0.9	-1.90	46.88	46.88	46.5	275
1775078400	47.4	0.3	0.64	47.4	47.4	47.4	110
1774992540	47.1	0.13	0.28	46.51	47.1	46.51	3950
1774906080	46.968	0.96	2.08	46.968	46.968	46.968	226
1774646880	46.01	0	0.00	46.01	46.01	46.01	0
1774560480	46.01	-0.99	-2.11	46.61	46.61	46	3217
1774473900	47	0	0.00	47	47	47	228
1774387560	47	-1	-2.08	47	47.05	47	926
1774300800	48	0.73	1.54	47	48	47	2305
1774041960	47.27	0.67	1.44	46.6	47.4	46.6	1962
1773955740	46.6	-0.4	-0.85	46.6	46.6	46.6	2026
1773869340	47	0.45	0.97	47.02	47.02	46.952	2370
1773782700	46.55	-0.95	-2.00	47.15	48.07	46.55	3600
1773696120	47.5	-0.62	-1.28	47.4	47.51	47.4	2077
1773436800	48.1172	0	0.00	48.1172	48.1172	48.1172	0
1773350400	48.1172	1.13	2.40	46.11	48.1172	46.11	1308
1773264540	46.99	-1	-2.08	47.51	47.51	46.75	2180
1773178080	47.99	-0.51	-1.05	48.2176	48.2176	47.99	457
1773095340	48.5	0	0.00	48.5	48.5	48.5	0