Fifth Third Bancorp【FITB】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	2.22	4.45872665194	49.79	52.37	48.24	10017902	50.15100068	CS
4	2.16	4.33299899699	49.85	52.37	46.8	6794018	49.22155431	CS
12	7.65	17.2452660054	44.36	52.37	42.94	7463096	47.90836628	CS
26	6.66	14.6857772878	45.35	55.4388	42.94	9553844	49.28457383	CS
52	13.51	35.0909090909	38.5	55.4388	37.86	7819820	46.68169785	CS
156	25.86	98.8910133843	26.15	55.4388	22.49	5812636	40.42657131	CS
260	9.8752	23.4371588331	42.1348	55.4388	22.11	5785878	38.69841824	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
1780612500	51.8	2.31	4.67	50.03	51.92	49.945	10350993
1780526100	49.49	-0.82	-1.63	50.09	50.15	49.47	6720260
1780439700	50.31	1.75	3.60	48.32	50.41	48.24	10069498
1780353300	48.56	-1.37	-2.74	49.41	49.65	48.31	6683238
1780094100	49.93	0.05	0.10	49.79	50.14	49.625	16265520
1780007700	49.88	-0.01	-0.02	49.67	50.095	49.29	5205286
1779921300	49.89	0.07	0.14	49.96	50.48	49.73	7844609
1779834900	49.82	0.34	0.69	49.65	50.18	49.53	7077787
1779489300	49.48	0.32	0.65	49.16	49.68	49.16	3609333
1779402900	49.16	0.3	0.61	48.86	49.22	48.37	4218984
1779316500	48.86	1.26	2.65	48	49.12	47.37	4861594
1779230100	47.6	-0.34	-0.71	47.76	47.94	47.2	6999049
1779143700	47.94	0.59	1.25	47.51	48.2	47.4	6769272
1778884500	47.35	-0.35	-0.73	47.725	47.825	46.8	5930719
1778798100	47.7	0.53	1.12	47.69	48.09	47.51	7225584
1778711700	47.17	-1.46	-3.00	48.265	48.55	47.13	5418328
1778625300	48.63	-0.02	-0.04	48.69	48.835	47.75	5131569
1778538900	48.65	-0.68	-1.38	49.45	49.6	48.415	4487868
1778279700	49.33	-0.34	-0.68	49.85	50.035	49.28	4216847
1778193300	49.67	-1.17	-2.30	50.78	50.91	49.59	5097472
1778106900	50.84	0.54	1.07	50.748	51.25	50.748	5068832
1778020500	50.3	0.9	1.82	49.58	50.38	49.31	4562483
1777934100	49.4	-1.03	-2.04	50.07	50.255	49.19	4016868
1777674900	50.43	-0.33	-0.65	50.81	50.91	50.29	5036085
1777588500	50.76	0.97	1.95	49.68	50.895	49.295	5986014
1777502100	49.79	-0.52	-1.03	50.38	50.665	49.525	4320798
1777415700	50.31	-0.02	-0.04	50.77	51	50.09	4249235
1777329300	50.33	0.67	1.35	49.66	50.455	49.51	5051240
1777070100	49.66	-1.23	-2.42	50.92	50.97	49.3	4550861
1776983700	50.89	0.33	0.65	50.6	50.94	49.96	5398760
1776897300	50.56	-0.54	-1.06	51.4	51.5	50.3	6275571
1776810900	51.1	0.12	0.24	51.15	51.86	50.905	6838356
1776724500	50.98	0.64	1.27	49.9	51.1	49.9	7056107
1776465300	50.34	0.82	1.66	50.975	51.05	49.85	11725368
1776378900	49.52	-0.32	-0.64	49.67	50.09	49.47	6983036
1776292500	49.84	0.07	0.14	49.84	50.255	49.38	6789494
1776206100	49.77	-0.07	-0.14	49.8	50.03	49.21	6008549
1776119700	49.84	0.53	1.07	49.08	49.88	48.74	5153064
1775860500	49.31	-0.91	-1.81	50.59	50.59	49.265	7469754
1775774100	50.22	0.88	1.78	49.11	50.445	49.09	5761138
1775687700	49.34	1.55	3.24	49.21	49.77	48.89	7829543
1775601300	47.79	0.23	0.48	47.56	47.9	47.26	7481698
1775514900	47.56	0.45	0.96	47.11	47.675	46.9986	7392608
1775169300	47.11	0.29	0.62	45.76	47.245	45.66	7299027
1775082900	46.82	0.36	0.77	46.68	47.41	46.505	11735745
1774996500	46.46	1.78	3.98	45.01	46.59	44.715	10769531
1774910100	44.68	0.14	0.31	44.97	45.04	44.33	8358301
1774650900	44.54	-0.87	-1.92	45.28	45.4	44.41	8926526
1774564500	45.41	-0.4	-0.87	45.11	45.835	45.11	7897822
1774478100	45.81	-0.18	-0.39	46.12	46.71	45.325	7121873
1774391700	45.99	0.62	1.37	44.68	46.585	44.68	11548421
1774305300	45.37	1.18	2.67	45.708	45.92	44.9	13722191
1774046100	44.19	0.53	1.21	43.66	44.215	43.38	23875583
1773959700	43.66	-0.24	-0.55	43.05	44.09	42.94	10295943
1773873300	43.9	-0.32	-0.72	44.17	44.51	43.515	7671729
1773786900	44.22	0.12	0.27	44.69	44.95	44.135	8076261
1773700500	44.1	0.7	1.61	44.26	44.6	44.02	10646936
1773441300	43.4	-0.19	-0.44	44.36	44.52	43.34	9724411
1773354900	43.59	-1.47	-3.26	43.96	44.54	43.415	12594593
1773268500	45.06	-1.53	-3.28	46.1	46.35	45	15729160
1773182100	46.59	-0.39	-0.83	46.88	47.66	46.08	12280302
1773095700	46.98	-0.32	-0.68	46.11	47.21	45.26	13095004
1772840100	47.3	-1.39	-2.85	47.64	47.8	46.405	8555200
1772753700	48.69	-0.85	-1.72	49	49.315	48.255	9885423