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	0.35	0.652985074627	53.6	53.95	53.4	8901	53.43270041	CS
4	1.45	2.7619047619	52.5	53.95	52.5	5657	53.5960626	CS
12	5.95	12.3958333333	48	53.95	48	2973	52.34196745	CS
26	9.3525	20.9709064409	44.5975	53.95	43.4	2229	49.81967299	CS
52	8.22	17.9750710693	45.73	53.95	39.01	2527	46.03456609	CS
156	18.04	50.2367028683	35.91	63	33.35	2126	46.15295667	CS
260	42.03	352.600671141	11.92	63	9.93	2163	38.29274282	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
1782941280	53.95	0.15	0.28	53.8	53.95	53.8	600
1782854880	53.8	0.4	0.75	53.6	53.8	53.6	1789
1782768480	53.4	0	0.00	53.4	53.4	53.4	0
1782509280	53.4	-0.2	-0.37	53.684	53.684	53.4	32620
1782422460	53.6	0	0.00	53.6	53.6	53.6	593
1782336000	53.6	0.5	0.94	53.7	53.8	53.6	2935
1782250140	53.1	-0.7	-1.30	53.11	53.11	53.1	1084
1782163500	53.8	0.21	0.39	53.01	53.833	53.01	42516
1781818140	53.59	0	0.00	53.59	53.59	53.59	0
1781731740	53.59	0.09	0.17	53.05	53.59	53.01	7195
1781645340	53.5	0	0.00	53.5	53.5	53.5	550
1781558940	53.5	0.05	0.09	53.4	53.5	53.25	1667
1781299740	53.45	0.1	0.19	53.45	53.45	53.45	288
1781213220	53.35	0.34	0.64	53.35	53.35	53.35	602
1781126940	53.01	-0.19	-0.36	53.1	53.2	53	1144
1781040540	53.2	-0.05	-0.09	53.25	53.59	53.2	997
1780954140	53.25	0.05	0.09	53.1	53.25	53.1	269
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