Fiserv Inc【FISV】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	1.5987	3.33897243108	47.88	49.5	47.04	6907584	47.52876879	CS
4	-6.2913	-11.2807961269	55.77	59.08	47.04	9180056	51.30995914	CS
12	-6.7313	-11.975271304	56.21	65.29	47.04	7129106	55.10180214	CS
26	-18.0763	-26.7579009696	67.555	70.405	47.04	7636611	59.17599586	CS
52	-64.7513	-56.685021448	114.23	114.23	47.04	4944989	60.72234465	CS
156	-64.7513	-56.685021448	114.23	114.23	47.04	1646144	60.72234465	CS
260	-59.7713	-54.7105720824	109.25	122.39	47.04	2474634	87.10112453	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
1782513300	49.45	1.92	4.04	47.57	49.555	47.57	18519158
1782426900	47.53	-0.66	-1.37	48.37	48.78	47.295	6880248
1782340500	48.19	0.89	1.88	47.45	48.9	47.32	6323523
1782254100	47.3	0.12	0.25	47.835	48.14	47.17	7014615
1782167700	47.18	-0.68	-1.42	47.88	48.78	47.04	7411950
1781822100	47.86	-0.91	-1.87	48.51	48.95	47.5	13526615
1781735700	48.77	-1.06	-2.13	50.11	52.31	48.44	15253718
1781649300	49.83	1.92	4.01	48.538	50.115	48.3	15824658
1781562900	47.91	-5.87	-10.91	49.312	50.6455	47.37	26872349
1781303700	53.78	0.72	1.36	53.08	54.04	52.38	4340922
1781217300	53.06	-0.22	-0.41	53.02	53.5	51.78	5024980
1781130900	53.28	-0.75	-1.39	53.6	54.3	52.5	3469562
1781044500	54.03	1.31	2.48	52.75	54.39	52.4	5993555
1780958100	52.72	-1.71	-3.14	54.18	54.18	52.56	5569305
1780698900	54.43	-1.8	-3.20	55.1	55.83	53.475	7137240
1780612500	56.23	1.15	2.09	56.27	57.02	55.72	5357070
1780526100	55.08	-1.38	-2.44	56.2	56.3999	53	10251899
1780439700	56.46	-2.59	-4.39	58.2	58.2	56.35	8439395
1780353300	59.05	2.49	4.40	56.7	59.08	56.4301	7969742
1780094100	56.56	0.73	1.31	55.77	57.33	55.4	11762618
1780007700	55.83	0.21	0.38	55.41	56.18	55.06	5414092
1779921300	55.62	0.01	0.02	55.475	57.35	55.4	4600706
1779834900	55.61	-1.52	-2.66	56.825	56.825	55.42	5608737
1779489300	57.13	1.31	2.35	56.075	57.3	56.03	6466129
1779402900	55.82	-0.59	-1.05	56.315	56.62	54.95	6931193
1779316500	56.41	0.38	0.68	56.07	56.74	54.4637	5367373
1779230100	56.03	-0.63	-1.11	57.49	57.699	55.65	7535263
1779143700	56.66	1.33	2.40	55.3	57.49	55.25	8388310
1778884500	55.33	1.87	3.50	53.445	55.73	53.445	8070573
1778798100	53.46	1.09	2.08	53.15	53.77	52.27	5859269
1778711700	52.37	-2.51	-4.57	54.16	54.27	52.17	7342985
1778625300	54.88	0.49	0.90	54.55	55.43	54.08	6319251
1778538900	54.39	-1.09	-1.96	54.99	55.26	54.13	6422142
1778279700	55.48	-1.33	-2.34	56.75	56.75	54.64	5568317
1778193300	56.81	0.7	1.25	56.355	57.74	56.355	7148708
1778106900	56.11	-1.17	-2.04	57.56	57.705	55.67	10023858
1778020500	57.28	-5.53	-8.80	57.82	59.54	56.495	15404977
1777934100	62.81	0.67	1.08	62.15	64.03	62	7066081
1777674900	62.14	-0.51	-0.81	63.49	63.92	62.05	4078671
1777588500	62.65	0.63	1.02	61.33	62.745	60.49	5102910
1777502100	62.02	0.42	0.68	61.7	62.46	61.17	4804013
1777415700	61.6	0.33	0.54	61.65	62.37	61.12	4100119
1777329300	61.27	0.43	0.71	60.41	61.61	60.41	4248726
1777070100	60.84	-0.71	-1.15	61.43	61.43	60.275	3997430
1776983700	61.55	-1.71	-2.70	62.4	62.86	60.565	4809323
1776897300	63.26	0	0.00	63.26	63.62	62.46	3978390
1776810900	63.26	-0.88	-1.37	64.87	65.29	62.93	4638995
1776724500	64.14	0.17	0.27	63.97	65.055	63.86	5556435
1776465300	63.97	1.53	2.45	63.07	64.34	62.56	5158618
1776378900	62.44	1.15	1.88	61.525	62.77	61.31	4916802
1776292500	61.29	2.27	3.85	59.99	61.84	59.88	7167005
1776206100	59.02	0.23	0.39	58.97	59.62	58.53	4445418
1776119700	58.79	2.7	4.81	55.93	59.045	55.7	7382934
1775860500	56.09	-0.32	-0.57	56.31	56.665	55.47	5119869
1775774100	56.41	-0.22	-0.39	56.155	56.54	55.19	5600011
1775687700	56.63	1.31	2.37	56.94	58.19	56.48	7523525
1775601300	55.32	-1	-1.78	56.21	56.595	54.9201	5555698
1775514900	56.32	0.16	0.28	56.21	57.33	56.21	4305976
1775169300	56.16	0.71	1.28	55.45	57.2	54.28	9364468
1775082900	55.45	-0.35	-0.63	55.8	56.15	53.78	5805084
1774996500	55.8	1.27	2.33	55.28	56.12	54.12	5664667
1774910100	54.53	0.63	1.17	54.12	55.08	53.99	7251893