Citizens Financial Group Inc【1CFG】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	54.54	55.72	54.54	0	0	DE
4	52.6	57.94	51.74	0	0	DE
12	49.435	57.94	49.435	1	53.4	DE
26	49.495	57.94	48.99	2	52.46	DE
52	35.38	57.94	35.26	1	52.27997908	DE
156	32.375	57.94	32.195	1	52.07971074	DE
260	32.375	57.94	32.195	1	52.07971074	DE

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
1781279700	55.72	0	0.00	55.72	55.72	55.72	0
1781193300	55.72	0	0.00	55.72	55.72	55.72	0
1781106900	55.72	0	0.00	55.72	55.72	55.72	0
1781020500	55.72	0.02	0.04	55.72	55.72	55.72	0
1780934100	55.7	1.16	2.13	55.7	55.7	55.7	0
1780674900	54.54	1.7	3.22	54.54	54.54	54.54	0
1780588500	52.84	-0.38	-0.71	52.84	52.84	52.84	0
1780502100	53.22	1.04	1.99	53.22	53.22	53.22	0
1780415700	52.18	-1.02	-1.92	52.18	52.18	52.18	0
1780329300	53.2	-0.54	-1.00	53.2	53.2	53.2	0
1780070100	53.74	-0.58	-1.07	53.74	53.74	53.74	0
1779983700	54.32	-0.12	-0.22	54.32	54.32	54.32	0
1779897300	54.44	-3.5	-6.04	54.44	54.44	54.44	0
1779810900	57.94	3.62	6.66	57.94	57.94	57.94	0
1779724500	54.32	0.48	0.89	54.32	54.32	54.32	0
1779465300	53.84	-0.12	-0.22	53.84	53.84	53.84	0
1779378900	53.96	1.2	2.27	53.96	53.96	53.96	0
1779292500	52.76	0.14	0.27	52.76	52.76	52.76	0
1779206100	52.62	0.88	1.70	52.62	52.62	52.62	0
1779119700	51.74	-0.86	-1.63	51.74	51.74	51.74	0
1778860500	52.6	0.38	0.73	52.6	52.6	52.6	0
1778774100	52.22	-0.06	-0.11	52.22	52.22	52.22	0
1778687700	52.28	-0.86	-1.62	52.28	52.28	52.28	0
1778601300	53.14	-0.26	-0.49	53.14	53.14	53.14	0
1778514900	53.4	-0.9	-1.66	53.4	53.4	53.4	32
1778255700	54.3	-0.86	-1.56	54.3	54.3	54.3	0
1778169300	55.16	-0.92	-1.64	55.16	55.16	55.16	0
1778082900	56.08	0.96	1.74	56.08	56.08	56.08	0
1777996500	55.12	0.72	1.32	55.12	55.12	55.12	0
1777910100	54.4	-0.86	-1.56	54.4	54.4	54.4	0
1777564500	55.26	0.18	0.33	55.26	55.26	55.26	0
1777478100	55.08	-1.72	-3.03	55.08	55.08	55.08	0
1777391700	56.8	1.78	3.24	56.8	56.8	56.8	0
1777305300	55.02	0.22	0.40	55.02	55.02	55.02	0
1777046100	54.8	-1.12	-2.00	54.8	54.8	54.8	0
1776959700	55.92	-0.08	-0.14	55.92	55.92	55.92	0
1776873300	56	0.38	0.68	56	56	56	0
1776786900	55.62	0.38	0.69	55.62	55.62	55.62	0
1776700500	55.24	0.2	0.36	55.24	55.24	55.24	0
1776441300	55.04	0.24	0.44	55.04	55.04	55.04	0
1776354900	54.8	-0.32	-0.58	54.8	54.8	54.8	0
1776268500	55.12	0.02	0.04	55.12	55.12	55.12	0
1776182100	55.1	0.76	1.40	55.1	55.1	55.1	0
1776095700	54.34	-0.7	-1.27	54.34	54.34	54.34	0
1775836500	55.04	0.02	0.04	55.04	55.04	55.04	0
1775750100	55.02	0.8	1.48	55.02	55.02	55.02	0
1775663700	54.22	1.38	2.61	54.22	54.22	54.22	0
1775577300	52.84	0.28	0.53	52.84	52.84	52.84	0
1775145300	52.56	-0.15	-0.28	52.56	52.56	52.56	0
1775058900	52.71	1.61	3.15	52.71	52.71	52.71	0
1774972500	51.1	0.52	1.03	51.1	51.1	51.1	0
1774886100	50.58	0.29	0.58	50.58	50.58	50.58	0
1774630500	50.29	-0.53	-1.04	50.29	50.29	50.29	0
1774544100	50.82	-0.2	-0.39	50.82	50.82	50.82	0
1774457700	51.02	-0.04	-0.08	51.02	51.02	51.02	0
1774371300	51.06	0.9	1.79	51.06	51.06	51.06	0
1774284900	50.16	0.72	1.47	50.16	50.16	50.16	0
1774025700	49.435	0.3	0.60	49.435	49.435	49.435	0
1773939300	49.14	-0.36	-0.73	49.14	49.14	49.14	0
1773852900	49.5	0.28	0.58	49.5	49.5	49.5	0
1773766500	49.215	0.23	0.46	49.215	49.215	49.215	0
1773680100	48.99	-0.28	-0.56	48.99	48.99	48.99	0
1773420900	49.265	-0.6	-1.20	49.265	49.265	49.265	0