Regions Financial【1RFU】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	24.49	24.93	24.49	0	0	DE
4	22.99	25.89	22.99	0	23.47	DE
12	21.8	25.89	21.8	18	22.83401064	DE
26	23.6	26.4	21.8	10	22.83401064	DE
52	19	26.4	18.7	6	22.68958604	DE
156	17.8	26.4	17.8	6	22.67750202	DE
260	17.8	26.4	17.8	6	22.67750202	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	24.93	0	0.00	24.93	24.93	24.93	0
1781193300	24.93	0	0.00	24.93	24.93	24.93	0
1781106900	24.93	0	0.00	24.93	24.93	24.93	0
1781020500	24.93	0.36	1.47	24.93	24.93	24.93	0
1780934100	24.57	0.08	0.33	24.57	24.57	24.57	0
1780674900	24.49	0.85	3.60	24.49	24.49	24.49	0
1780588500	23.64	-0.33	-1.38	23.64	23.64	23.64	0
1780502100	23.97	0.36	1.52	23.97	23.97	23.97	0
1780415700	23.61	-0.07	-0.30	23.61	23.61	23.61	0
1780329300	23.68	-0.19	-0.80	23.68	23.68	23.68	0
1780070100	23.87	-0.55	-2.25	23.87	23.87	23.87	0
1779983700	24.42	0.15	0.62	24.42	24.42	24.42	0
1779897300	24.27	-1.62	-6.26	24.27	24.27	24.27	0
1779810900	25.89	1.79	7.43	25.89	25.89	25.89	0
1779724500	24.1	0.42	1.77	24.1	24.1	24.1	0
1779465300	23.68	0.03	0.13	23.68	23.68	23.68	0
1779378900	23.65	0.39	1.68	23.65	23.65	23.65	0
1779292500	23.26	0.03	0.13	23.26	23.26	23.26	0
1779206100	23.23	-0.24	-1.02	23.23	23.23	23.23	0
1779119700	23.47	0.48	2.09	23.47	23.47	23.47	1
1778860500	22.99	0.02	0.09	22.99	22.99	22.99	0
1778774100	22.97	0.17	0.75	22.97	22.97	22.97	0
1778687700	22.8	-0.16	-0.70	22.8	22.8	22.8	0
1778601300	22.96	-0.69	-2.92	22.96	22.96	22.96	0
1778514900	23.65	-0.05	-0.21	23.65	23.65	23.65	0
1778255700	23.7	-0.44	-1.82	23.7	23.7	23.7	0
1778169300	24.14	0.4	1.68	24.14	24.14	24.14	0
1778082900	23.74	-0.15	-0.63	23.74	23.74	23.74	0
1777996500	23.89	-0.29	-1.20	23.89	23.89	23.89	0
1777910100	24.18	0	0.00	24.18	24.18	24.18	0
1777564500	24.18	-0.01	-0.04	24.18	24.18	24.18	0
1777478100	24.19	-0.64	-2.58	24.19	24.19	24.19	0
1777391700	24.83	0.84	3.50	24.83	24.83	24.83	0
1777305300	23.99	-0.25	-1.03	23.99	23.99	23.99	0
1777046100	24.24	-0.48	-1.94	24.24	24.24	24.24	0
1776959700	24.72	0.61	2.53	24.72	24.72	24.72	0
1776873300	24.11	0.45	1.90	24.11	24.11	24.11	0
1776786900	23.66	0.2	0.85	23.66	23.66	23.66	0
1776700500	23.46	-0.24	-1.01	23.46	23.46	23.46	0
1776441300	23.7	-0.5	-2.07	23.7	23.7	23.7	313
1776354900	24.2	0.07	0.29	24.2	24.2	24.2	0
1776268500	24.13	0.12	0.50	24.13	24.13	24.13	0
1776182100	24.01	0.63	2.69	24.01	24.01	24.01	0
1776095700	23.38	-1.25	-5.08	23.38	23.38	23.38	0
1775836500	24.63	0	0.00	24.63	24.63	24.63	0
1775750100	24.63	0.64	2.67	24.63	24.63	24.63	0
1775663700	23.99	1.02	4.44	23.99	23.99	23.99	0
1775577300	22.97	0.37	1.64	22.97	22.97	22.97	0
1775145300	22.6	-0.4	-1.74	22.6	22.6	22.6	0
1775058900	23	0.6	2.68	23	23	23	0
1774972500	22.4	0	0.00	22.4	22.4	22.4	0
1774886100	22.4	0.4	1.82	23	23	22.4	626
1774630500	22	-0.2	-0.90	22	22	22	0
1774544100	22.2	0	0.00	22.2	22.2	22.2	0
1774457700	22.2	0	0.00	22.2	22.2	22.2	0
1774371300	22.2	-0.2	-0.89	22.2	22.2	22.2	0
1774284900	22.4	0.6	2.75	22.4	22.4	22.4	0
1774025700	21.8	-0.2	-0.91	21.8	21.8	21.8	0
1773939300	22	0	0.00	22	22	22	0
1773852900	22	0	0.00	22	22	22	0
1773766500	22	0	0.00	22	22	22	0
1773680100	22	0	0.00	22	22	22	0
1773420900	22	0	0.00	22	22	22	0