Truist Financial Corporation【1TFC】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	0.605	1.43127513603	42.27	42.645	40.57	2	42.4575	DE
4	1.12	2.68231349539	41.755	42.645	39.945	1	42.4575	DE
12	4.27	11.060743427	38.605	47.635	37.78	0	42.4575	DE
26	1.755	4.26799610895	41.12	47.635	37.78	4	46.25848451	DE
52	7.285	20.4692329306	35.59	47.635	33.95	4	42.23032315	DE
156	8.475	24.636627907	34.4	47.635	30.025	13	36.63542507	DE
260	8.475	24.636627907	34.4	47.635	30.025	13	36.63542507	DE

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
1780674900	42.645	1.89	4.64	42.645	42.645	42.645	6
1780588500	40.755	-0.4	-0.96	40.755	40.755	40.755	0
1780502100	41.15	0.58	1.43	41.15	41.15	41.15	0
1780415700	40.57	-1.7	-4.02	40.57	40.57	40.57	0
1780329300	42.27	1.18	2.87	42.27	42.27	42.27	6
1780070100	41.09	-0.6	-1.43	41.09	41.09	41.09	0
1779983700	41.685	-0.07	-0.16	41.685	41.685	41.685	0
1779897300	41.75	-0.02	-0.05	41.75	41.75	41.75	0
1779810900	41.77	0.25	0.59	41.77	41.77	41.77	0
1779724500	41.525	0.3	0.73	41.525	41.525	41.525	0
1779465300	41.225	0.11	0.26	41.225	41.225	41.225	0
1779378900	41.12	0.63	1.54	41.12	41.12	41.12	0
1779292500	40.495	0.14	0.36	40.495	40.495	40.495	0
1779206100	40.35	0.41	1.01	40.35	40.35	40.35	0
1779119700	39.945	-0.52	-1.29	39.945	39.945	39.945	0
1778860500	40.465	0.14	0.35	40.465	40.465	40.465	0
1778774100	40.325	-0.1	-0.25	40.325	40.325	40.325	0
1778687700	40.425	-0.48	-1.16	40.425	40.425	40.425	0
1778601300	40.9	-0.86	-2.05	40.9	40.9	40.9	0
1778514900	41.755	-5.88	-12.34	41.755	41.755	41.755	0
1778255700	47.635	4.4	10.18	47.635	47.635	47.635	0
1778169300	43.235	1.65	3.96	43.235	43.235	43.235	0
1778082900	41.59	-1.05	-2.46	41.59	41.59	41.59	0
1777996500	42.64	-1.15	-2.63	42.64	42.64	42.64	0
1777910100	43.79	0	0.00	43.79	43.79	43.79	0
1777564500	43.79	0.3	0.69	43.79	43.79	43.79	0
1777478100	43.49	-0.41	-0.92	43.49	43.49	43.49	0
1777391700	43.895	0.18	0.40	43.895	43.895	43.895	0
1777305300	43.72	0.27	0.62	43.72	43.72	43.72	0
1777046100	43.45	-0.49	-1.10	43.45	43.45	43.45	0
1776959700	43.935	0.22	0.50	43.935	43.935	43.935	0
1776873300	43.715	0.17	0.39	43.715	43.715	43.715	0
1776786900	43.545	0.32	0.73	43.545	43.545	43.545	0
1776700500	43.23	0.56	1.31	43.23	43.23	43.23	0
1776441300	42.67	0.83	1.97	42.67	42.67	42.67	0
1776354900	41.845	-0.13	-0.30	41.845	41.845	41.845	0
1776268500	41.97	-0.1	-0.23	41.97	41.97	41.97	0
1776182100	42.065	0.06	0.14	42.065	42.065	42.065	0
1776095700	42.005	-0.59	-1.39	42.005	42.005	42.005	0
1775836500	42.595	0	0.00	42.595	42.595	42.595	0
1775750100	42.595	0.49	1.16	42.595	42.595	42.595	0
1775663700	42.105	1.14	2.78	42.105	42.105	42.105	0
1775577300	40.965	0.43	1.05	40.965	40.965	40.965	0
1775145300	40.54	0.09	0.21	40.54	40.54	40.54	0
1775058900	40.455	1.17	2.98	40.455	40.455	40.455	0
1774972500	39.285	0.08	0.20	39.285	39.285	39.285	0
1774886100	39.205	0.31	0.78	39.205	39.205	39.205	0
1774630500	38.9	0.1	0.26	38.9	38.9	38.9	0
1774544100	38.8	-0.34	-0.87	38.8	38.8	38.8	0
1774457700	39.14	-0.1	-0.24	39.14	39.14	39.14	0
1774371300	39.235	0.64	1.66	39.235	39.235	39.235	0
1774284900	38.595	0.61	1.61	38.595	38.595	38.595	0
1774025700	37.985	0.2	0.54	37.985	37.985	37.985	0
1773939300	37.78	-0.67	-1.73	37.78	37.78	37.78	0
1773852900	38.445	-0.24	-0.62	38.445	38.445	38.445	0
1773766500	38.685	0.08	0.21	38.685	38.685	38.685	0
1773680100	38.605	-0.17	-0.43	38.605	38.605	38.605	0
1773420900	38.77	0.08	0.19	38.77	38.77	38.77	0
1773334500	38.695	-3.36	-7.98	38.695	38.695	38.695	0
1773212400	42.05	0	0.00	42.05	42.05	42.05	0
1773126000	42.05	0	0.00	42.05	42.05	42.05	0
1773039600	42.05	0	0.00	42.05	42.05	42.05	0