CVB Financial Corporation【CVBF】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	0.79	3.58276643991	22.05	23.335	21.89	2151112	22.58837419	CS
4	2.73	13.5753356539	20.11	23.335	20.11	1899127	21.4713325	CS
12	2.77	13.8016940708	20.07	23.335	19.45	1954992	20.70028977	CS
26	4.23	22.7297152069	18.61	23.335	18.26	1610917	20.26090647	CS
52	2.03	9.75492551658	20.81	23.335	17.945	1233713	20.00383508	CS
156	9.44	70.447761194	13.4	24.575	12.885	996661	18.98024526	CS
260	2.26	10.9815354713	20.58	29.25	10.66	945717	19.71312272	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
1782945300	23.11	0.56	2.48	22.71	23.195	22.63	2061557
1782858900	22.55	0.15	0.67	22.33	22.5572	22.23	1607595
1782772500	22.4	-0.06	-0.27	22.35	22.475	22.16	1732660
1782513300	22.46	0	0.00	22.51	22.56	22.27	3843989
1782426900	22.46	0.41	1.86	22.05	22.57	21.89	1509757
1782340500	22.05	0.5	2.32	21.6	22.135	21.55	2601398
1782254100	21.55	0.5	2.38	21.13	21.58	21.04	1851086
1782167700	21.05	0.24	1.15	20.78	21.165	20.72	1324733
1781822100	20.81	0.24	1.17	20.6	20.91	20.6	4714448
1781735700	20.57	-0.67	-3.15	21.14	21.37	20.44	2528187
1781649300	21.24	0.4	1.92	21.31	21.63	21.065	2243664
1781562900	20.84	-0.39	-1.84	21.285	21.45	20.8	1331430
1781303700	21.23	0.31	1.48	21.04	21.23	21	1150583
1781217300	20.92	0.05	0.24	20.96	21.065	20.695	1136985
1781130900	20.87	0.09	0.43	20.87	21.07	20.62	1306489
1781044500	20.78	0.28	1.37	20.64	21.15	20.64	1426129
1780958100	20.5	0	0.00	20.5	20.755	20.45	1116054
1780698900	20.5	0.06	0.29	20.5	20.68	20.43	1452253
1780612500	20.44	0.56	2.82	20.11	20.535	20.11	1144425
1780526100	19.88	-0.56	-2.74	20.33	20.395	19.855	1344861
1780439700	20.44	0.34	1.69	20.1	20.44	20.06	826197
1780353300	20.1	-0.26	-1.28	20.18	20.32	19.93	1347428
1780094100	20.36	-0.05	-0.24	20.44	20.565	20.285	1780098
1780007700	20.41	-0.08	-0.39	20.5	20.59	20.155	1068867
1779921300	20.49	-0.28	-1.35	20.86	20.92	20.43	1481054
1779834900	20.77	0.42	2.06	20.59	20.78	20.5	1582702
1779489300	20.35	0.03	0.15	20.33	20.6	20.24	1497751
1779402900	20.32	0.02	0.10	20.16	20.365	20.02	2202290
1779316500	20.3	0.48	2.42	19.92	20.46	19.76	1446671
1779230100	19.82	-0.06	-0.30	19.88	19.89	19.625	1292791
1779143700	19.88	0.34	1.74	19.75	20.03	19.68	1258869
1778884500	19.54	-0.23	-1.16	19.73	19.79	19.45	1524339
1778798100	19.77	0.17	0.87	19.78	20.01	19.72	1991568
1778711700	19.6	-0.24	-1.21	19.89	20.005	19.58	1608456
1778625300	19.84	-0.26	-1.29	20.14	20.14	19.51	1750129
1778538900	20.1	-0.23	-1.13	20.39	20.39	20.025	1682053
1778279700	20.33	-0.18	-0.88	20.54	20.63	20.32	1051085
1778193300	20.51	-0.12	-0.58	20.68	20.79	20.445	1150564
1778106900	20.63	0.09	0.44	20.77	20.94	20.56	1433715
1778020500	20.54	0.37	1.83	20.18	20.695	20.1	1225447
1777934100	20.17	-0.28	-1.37	20.27	20.56	20.135	1478713
1777674900	20.45	0.08	0.39	20.41	20.635	20.24	1654138
1777588500	20.37	0.13	0.64	20.13	20.545	20.0575	4083672
1777502100	20.24	-0.25	-1.22	20.41	20.48	20.01	1307862
1777415700	20.49	0.15	0.74	20.51	20.705	20.405	2204812
1777329300	20.34	0.28	1.40	20.12	20.385	19.99	1826097
1777070100	20.06	-0.15	-0.74	20.28	20.36	19.915	2026509
1776983700	20.21	-0.16	-0.79	20.37	20.46	20.005	2231149
1776897300	20.37	0.08	0.39	20.37	20.52	20.07	2135885
1776810900	20.29	-0.47	-2.26	20.64	20.85	20.28	2742607
1776724500	20.76	0.08	0.39	20.6	21.04	20.55	2451823
1776465300	20.68	0.6	2.99	20.41	21.15	20.17	12699861
1776378900	20.08	-0.23	-1.13	20.18	20.39	20.07	2554019
1776292500	20.31	-0.18	-0.88	20.49	20.67	19.91	2828057
1776206100	20.49	-0.13	-0.63	20.58	20.73	20.29	944855
1776119700	20.62	0.04	0.19	20.52	20.64	20.34	1000815
1775860500	20.58	-0.17	-0.82	20.71	20.71	20.365	1288000
1775774100	20.75	0.45	2.22	20.07	20.8	20.07	1317284
1775687700	20.3	0.41	2.06	20.11	20.555	20.11	1374092
1775601300	19.89	0.15	0.76	19.74	19.91	19.665	1346576
1775514900	19.74	0.08	0.41	19.62	19.82	19.465	792279
1775169300	19.66	0.16	0.82	19.29	19.72	19.17	1377838