
Fifth Third Bancorp (FITB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -2.27894257065 | 43.88 | 44.52 | 42.88 | 3885844 | 44.12927415 | CS |
4 | -0.52 | -1.19815668203 | 43.4 | 45.42 | 42.88 | 3782840 | 44.0779768 | CS |
12 | -5.57 | -11.4963880289 | 48.45 | 48.5046 | 40.918 | 4398338 | 44.02269574 | CS |
26 | 2.01 | 4.91803278689 | 40.87 | 49.07 | 39.56 | 4208396 | 43.97912994 | CS |
52 | 9.19 | 27.2781240724 | 33.69 | 49.07 | 33.035 | 4375608 | 40.38753714 | CS |
156 | -5.07 | -10.5735140772 | 47.95 | 49.07 | 22.11 | 5417170 | 34.15700318 | CS |
260 | 13.3 | 44.9628127113 | 29.58 | 50.64 | 11.1 | 5678303 | 32.28318135 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 42.88 | -0.73 | -1.67 | 43.87 | 43.925 | 42.76 | 4726729 |
1740094500 | 43.61 | -0.74 | -1.67 | 44.32 | 44.34 | 43.24 | 3403004 |
1740008100 | 44.35 | -0.11 | -0.25 | 44.15 | 44.445 | 43.9128 | 2953273 |
1739921700 | 44.46 | 0.4 | 0.91 | 43.865 | 44.52 | 43.81 | 4323924 |
1739576100 | 44.06 | 0.48 | 1.10 | 43.86 | 44.5095 | 43.75 | 4585422 |
1739489700 | 43.58 | 0.15 | 0.35 | 43.53 | 43.69 | 43.21 | 3913444 |
1739403300 | 43.43 | -0.57 | -1.30 | 43.41 | 43.625 | 43.1 | 4351412 |
1739316900 | 44 | 0.67 | 1.55 | 43.33 | 44.03 | 43.04 | 3676148 |
1739230500 | 43.33 | -0.71 | -1.61 | 44.29 | 44.29 | 43.275 | 4062402 |
1738971300 | 44.04 | -0.26 | -0.59 | 44.0032 | 44.32 | 43.725 | 2994380 |
1738884900 | 44.3 | 0.32 | 0.73 | 44.31 | 44.34 | 43.89 | 3558135 |
1738798500 | 43.98 | 0.11 | 0.25 | 44.16 | 44.2259 | 43.595 | 3440681 |
1738712100 | 43.87 | 0.3 | 0.69 | 43.4 | 44.155 | 43.4 | 2770251 |
1738625700 | 43.57 | -0.74 | -1.67 | 43.47 | 43.85 | 42.92 | 3833443 |
1738366500 | 44.31 | -0.18 | -0.40 | 44.52 | 44.6901 | 44.17 | 3428167 |
1738280100 | 44.49 | 0.32 | 0.72 | 44.64 | 44.78 | 44.04 | 2751144 |
1738193700 | 44.17 | -0.61 | -1.36 | 44.8 | 45.42 | 43.975 | 4133971 |
1738107300 | 44.78 | -0.18 | -0.40 | 44.91 | 45.09 | 44.52 | 4351016 |
1738020900 | 44.96 | 0.78 | 1.77 | 44.53 | 44.98 | 44.25 | 4429241 |
1737761700 | 44.18 | 0.25 | 0.57 | 43.4 | 44.455 | 43.4 | 4124436 |
1737675300 | 43.93 | 0 | 0.00 | 43.93 | 43.93 | 43.93 | 0 |
1737588900 | 43.93 | -0.93 | -2.07 | 44.29 | 44.29 | 43.07 | 5698037 |
1737502500 | 44.86 | 0.52 | 1.17 | 44.97 | 45.31 | 43.93 | 7505021 |
1737156900 | 44.34 | 1.07 | 2.47 | 43.57 | 44.4 | 43.19 | 9304943 |
1737070500 | 43.27 | -0.73 | -1.66 | 43.61 | 43.85 | 42.93 | 5128241 |
1736984100 | 44 | 1.11 | 2.59 | 44.07 | 44.54 | 43.795 | 4470530 |
1736897700 | 42.89 | 1.16 | 2.78 | 42.15 | 42.965 | 42.01 | 6402136 |
1736811300 | 41.73 | 0.61 | 1.48 | 41.05 | 41.785 | 40.918 | 5826389 |
1736552100 | 41.12 | -1.3 | -3.06 | 41.711 | 41.77 | 41.005 | 6378239 |
1736379300 | 42.42 | -0.44 | -1.03 | 42.495 | 42.65 | 42.04 | 5441727 |
1736292900 | 42.86 | -0.08 | -0.19 | 43.195 | 43.46 | 42.49 | 3724574 |
1736206500 | 42.94 | 0.55 | 1.30 | 42.53 | 43.5199 | 42.49 | 5261171 |
1735947300 | 42.39 | 0.22 | 0.52 | 42.245 | 42.49 | 41.72 | 4836271 |
1735860900 | 42.17 | -0.11 | -0.26 | 42.57 | 42.7199 | 41.96 | 2817145 |
1735688100 | 42.28 | -0.44 | -1.03 | 42.63 | 42.785 | 42.165 | 3028373 |
1735601700 | 42.72 | -0.18 | -0.42 | 42.69 | 42.95 | 42.195 | 4081510 |
1735342500 | 42.9 | -0.35 | -0.81 | 43.175 | 43.52 | 42.66 | 2605809 |
1735256100 | 43.25 | 0.21 | 0.49 | 42.88 | 43.345 | 42.7 | 3621713 |
1735077840 | 43.04 | 0.15 | 0.35 | 42.92 | 43.05 | 42.64 | 1881975 |
1734996900 | 42.89 | -0.04 | -0.09 | 42.63 | 43.03 | 42.47 | 4845538 |
1734737700 | 42.93 | 0.67 | 1.59 | 42.075 | 43.12 | 42.07 | 10556419 |
1734651300 | 42.26 | -0.33 | -0.77 | 43.15 | 43.55 | 42.105 | 5476221 |
1734564900 | 42.59 | -2.46 | -5.46 | 45.06 | 45.24 | 42.5 | 5016334 |
1734478500 | 45.05 | -0.56 | -1.23 | 45.35 | 45.58 | 44.7101 | 5231268 |
1734392100 | 45.61 | 0.06 | 0.13 | 45.52 | 45.815 | 45.33 | 3991933 |
1734132900 | 45.55 | 0.02 | 0.04 | 45.49 | 45.58 | 45.02 | 4153535 |
1734046500 | 45.53 | -0.29 | -0.63 | 45.82 | 46.14 | 45.52 | 3916819 |
1733960100 | 45.82 | -0.57 | -1.23 | 46.6 | 46.6842 | 45.42 | 7034028 |
1733873700 | 46.39 | -0.14 | -0.30 | 46.75 | 47 | 46.14 | 4242283 |
1733787300 | 46.53 | -0.68 | -1.44 | 47.09 | 47.28 | 46.41 | 3762699 |
1733528100 | 47.21 | -0.11 | -0.23 | 47.5 | 47.69 | 46.87 | 3182571 |
1733441700 | 47.32 | 0.46 | 0.98 | 47.08 | 47.86 | 46.975 | 3812312 |
1733355300 | 46.86 | -0.19 | -0.40 | 47.13 | 47.23 | 46.58 | 2826497 |
1733268900 | 47.05 | -0.52 | -1.09 | 47.66 | 47.76 | 46.885 | 2879414 |
1733182500 | 47.57 | -0.49 | -1.02 | 48.16 | 48.16 | 47.525 | 3053810 |
1732917840 | 48.06 | -0.1 | -0.21 | 48.37 | 48.5046 | 47.63 | 2006446 |
1732750500 | 48.16 | -0.09 | -0.19 | 48.66 | 48.88 | 48.06 | 2930038 |
1732664100 | 48.25 | -0.19 | -0.39 | 48.605 | 48.62 | 48.09 | 5069398 |
1732577700 | 48.44 | 0.54 | 1.13 | 48.41 | 49.07 | 48.39 | 6120508 |
1732318500 | 47.9 | 0.78 | 1.66 | 47.4554 | 48.07 | 47.2353 | 3793424 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約