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	-1.32	-2.36686390533	55.77	59.08	53	8756145	56.60705437	CS
4	-2.3	-4.05286343612	56.75	59.08	52.17	7035530	55.76424689	CS
12	-2.15	-3.79858657244	56.6	65.29	52.17	6511412	57.37449848	CS
26	-11.6	-17.5624526874	66.05	70.405	52.17	8181461	62.02502243	CS
52	-59.78	-52.3330123435	114.23	114.23	52.17	4545556	62.11068421	CS
156	-59.45	-52.1949078139	113.9	116.07	52.17	1569299	63.76390895	CS
260	-58.12	-51.6300968286	112.57	122.39	52.17	2454248	88.92930439	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	53.9	-1.64	-2.95	54.99	55.01	52.91	8093201
1774564500	55.54	-1.1	-1.94	56.21	57.09	55.46	4697810
1774478100	56.64	0.3	0.53	57.13	57.95	55.44	5348990
1774391700	56.34	-1.37	-2.37	57.32	57.375	55.8601	6494045
1774305300	57.71	0.64	1.12	57.97	58.51	56.76	6787135
1774046100	57.07	0.05	0.09	56.85	57.42	56.3321	8024511
1773959700	57.02	-0.04	-0.07	56.65	58.29	56.0852	6291016
1773873300	57.06	-1.15	-1.98	57.76	58.255	56.54	6461289
1773786900	58.21	0.64	1.11	58.08	59.56	58.01	6320885
1773700500	57.57	0.83	1.46	56.96	57.62	56.625	8782491
1773441300	56.74	0.67	1.19	56.6	57.15	56.07	6464853
1773354900	56.07	-2.43	-4.15	58.29	58.83	55.865	7676628
1773268500	58.5	-0.95	-1.60	59.92	60.1	58	6641500
1773182100	59.45	-1.84	-3.00	60.99	61.15	58.47	5840918
1773095700	61.29	-1.81	-2.87	62.16	62.3	59.97	5433367
1772840100	63.1	-0.76	-1.19	62.855	63.19	61.33	5583461