Citizens Bancorp of Virginia Inc (ID)【CZBT】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	-1.158216	-2.9137509434	39.75	39.75	38.591784	325	39.39362585	CS
4	0.191784	0.4994375	38.4	39.75	37.0025	446	38.70405473	CS
12	2.991784	8.40388764045	35.6	41.5	35.55	2439	38.60633859	CS
26	4.801784	14.2106658775	33.79	41.5	33.46	1746	37.45931908	CS
52	9.091784	30.8196067797	29.5	41.5	28.55	1171	36.00730644	CS
156	10.591784	37.8278	28	41.5	24.75	920	31.91354411	CS
260	11.341784	41.6212256881	27.25	41.5	23	999	30.34038427	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
1783027680	38.591784	0	0.00	38.591784	38.591784	38.591784	0
1782941280	38.591784	-1.16	-2.91	38.591784	38.591784	38.591784	200
1782854880	39.75	0	0.00	39.75	39.75	39.75	0
1782768480	39.75	0	0.00	39.75	39.75	39.75	0
1782509280	39.75	0.75	1.92	39.75	39.75	39.75	450
1782422700	39	0	0.00	39	39	39	0
1782336300	39	0	0.00	39	39	39	0
1782249900	39	0	0.00	39	39	39	0
1782163500	39	0	0.00	39	39	39	327
1781818140	39	0	0.00	39	39	39	0
1781731740	39	0	0.00	39	39	39	0
1781645340	39	0	0.00	39	39	39	0
1781558940	39	0.23	0.59	38.99	39	38.99	300
1781299740	38.771052	0.14	0.35	38.771052	38.771052	38.771052	175
1781213220	38.636	0.24	0.61	38.4	38.636	38.4	666
1781126940	38.4	0	0.00	38.4	38.4	38.4	275
1781040540	38.4	0	0.00	38.4	38.4	38.4	0
1780954140	38.4	0	0.00	38.4	38.4	38.4	0
1780694940	38.4	0.03	0.08	38.12	38.4	37.0025	850
1780608540	38.371	0.27	0.71	38.4	38.4	38.277966	775
1780522140	38.1	-0.6	-1.55	38.4	38.4	38.1	22377
1780435740	38.699177	0	0.00	38.699177	38.699177	38.699177	0
1780349340	38.699177	0	0.00	38.699177	38.699177	38.699177	0
1780090140	38.699177	0	0.00	38.699177	38.699177	38.699177	0
1780003740	38.699177	0	0.00	38.699177	38.699177	38.699177	0
1779917340	38.699177	0.39	1.02	39	39	38.699177	250
1779830940	38.31	-0.69	-1.77	38.31	38.31	38.31	167
1779484920	39	0	0.00	39.05	39.05	39	400
1779398880	39	-0.05	-0.13	38.825	39.05	38.825	1089
1779312300	39.05	0	0.00	39.05	39.05	39.05	143
1779225660	39.05	0.05	0.13	39.05	39.05	39.05	101
1779139200	39	0	0.00	39	39	39	0
1778880000	39	0	0.00	39	39	39	14726
1778793900	39	0	0.00	39	39	38.99	1587
1778707380	39	0	0.00	39	39	38.91	14608
1778621400	39	0	0.00	39	39	39	0
1778535000	39	0	0.00	39	39	39	0
1778275800	39	0	0.00	39	39	39	0
1778189400	39	0	0.00	39	39	39	0
1778103000	39	0	0.00	39	39	39	0
1778016600	39	0	0.00	39	39	39	0
1777930200	39	0	0.00	39	39	39	0
1777671000	39	0	0.00	39	39	39	229
1777584600	38.9983	0	0.00	38.9983	38.9983	38.9983	0
1777498200	38.9983	0	0.00	38.9983	38.9983	38.9983	0
1777411800	38.9983	1	2.63	39	39	38.9983	200
1777325400	38	-1	-2.56	38	38	38	1362
1777065780	39	2	5.41	39	39	39	210
1776979740	37	-4.5	-10.84	41.5	41.5	37	2433
1776893340	41.5	0	0.00	41.5	41.5	41.5	0
1776806940	41.5	0	0.00	41.5	41.5	41.5	0
1776720540	41.5	0.75	1.84	41.5	41.5	41.5	130
1776460800	40.75	5.2	14.63	40	40.75	39	1500
1776374760	35.55	0	0.00	35.55	35.55	35.55	0
1776288360	35.55	0.01	0.03	35.6	35.6	35.55	331
1776201900	35.54	0	0.00	35.54	35.54	35.54	0
1776115500	35.54	0	0.00	35.54	35.54	35.54	0
1775856300	35.54	0	0.00	35.54	35.54	35.54	0
1775769900	35.54	0	0.00	35.54	35.54	35.54	0
1775683500	35.54	-2.96	-7.69	35.54	35.54	35.54	250
1775596800	38.5	0	0.00	38.5	38.5	38.5	3800
1775510940	38.5	0.5	1.32	38.5	38.5	38.5	500