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	-0.029	-0.0755208333333	38.4	38.4	38.1	11576	38.10907157	CS
4	-0.629	-1.61282051282	39	39.05	38.1	5111	38.62995552	CS
12	1.371	3.70540540541	37	41.5	35.54	2572	38.50734621	CS
26	4.896	14.6258401792	33.475	41.5	33.3	1809	37.18698703	CS
52	10.371	37.0392857143	28	41.5	28	1178	35.88019493	CS
156	10.521	37.7773788151	27.85	41.5	24.75	939	31.77654201	CS
260	12.621	49.013592233	25.75	41.5	23	998	30.27210431	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164800	38	0	0.00	38	38	38	0
1775078400	38	0.5	1.33	37.95	38	37.95	300
1774992540	37.5	-0.01	-0.04	37.5	37.5	37.5	200
1774905600	37.514	0	0.00	37.514	37.514	37.514	0
1774646400	37.514	0	0.00	37.514	37.514	37.514	0
1774560000	37.514	0	0.00	37.514	37.514	37.514	0
1774473600	37.514	0	0.00	37.514	37.514	37.514	0
1774387200	37.514	0	0.00	37.514	37.514	37.514	0
1774300800	37.514	0.05	0.14	37.89	37.89	37.46	3709
1774041960	37.46	0.19	0.51	37.46	37.46	37.46	100
1773955740	37.27	0.27	0.73	35.9918	37.27	35.9918	450
1773869340	37	-0	-0.00	37	37	37	100
1773782400	37.0017	0	0.00	37.0017	37.0017	37.0017	0
1773696000	37.0017	0	0.00	37.0017	37.0017	37.0017	0
1773436800	37.0017	0	0.00	37.0017	37.0017	37.0017	0
1773350400	37.0017	-0.47	-1.25	37.54	37.54	37	411
1773268020	37.47	0	0.00	37.47	37.47	37.47	0
1773181620	37.47	0	0.00	37.47	37.47	37.47	0
1773095220	37.47	0	0.00	37.47	37.47	37.47	0
1772836020	37.47	0	0.00	37.47	37.47	37.47	0
1772749620	37.47	0	0.00	37.47	37.47	37.47	0