Citizens Financial Group Inc【CFG-E】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1783032000	18.4	0.09	0.49	18.32	18.4	18.1701	19951
1782945600	18.310535	0.03	0.17	18.23	18.33	18.15	35642
1782859200	18.28	0.06	0.33	18.27	18.323	18.1469	200563
1782772800	18.22	0.23	1.28	18.07	18.28	17.9	57256
1782513600	17.99	0.01	0.06	17.95	18.03	17.8817	44619
1782427200	17.98	0.05	0.31	17.97	18.0699	17.89	79236
1782340800	17.925	0.07	0.42	17.97	17.97	17.77	64760
1782254400	17.85	0.13	0.73	17.69	17.865	17.68	71784
1782168000	17.72	-0.2	-1.12	17.9	18	17.71	63167
1781822400	17.92	-0.27	-1.48	17.89	18	17.89	110443
1781736000	18.19	-0.1	-0.55	18.3	18.33	18.14	225822
1781649600	18.29	0.07	0.41	18.22	18.31	18.17	78170
1781563200	18.215	0.07	0.36	18.22	18.26	18.12	175121
1781304000	18.15	0.03	0.17	18.12	18.18	18.04	83869
1781217600	18.12	0.13	0.72	17.99	18.12	17.99	52043
1781131200	17.99	-0.04	-0.22	18.02	18.11	17.99	44324
1781044800	18.03	-0.1	-0.52	18.15	18.15	18	41509
1780958400	18.125	0.05	0.25	18.12	18.22	18.08	53394
1780699200	18.08	-0.15	-0.82	18.22	18.22	18.08	42856
1780612800	18.23	0.03	0.16	18.2	18.35	18.18	43770
1780526400	18.2001	-0.17	-0.92	18.32	18.3578	18.13	48619
1780440000	18.37	-0.11	-0.60	18.44	18.46	18.2901	53455
1780353600	18.48	-0.02	-0.11	18.45	18.55	18.415	38923
1780094400	18.5	-0.15	-0.80	18.73	18.7699	18.44	74570
1780008000	18.65	-0.01	-0.05	18.6	18.73	18.59	35561
1779921600	18.66	0.1	0.54	18.56	18.71	18.56	56872
1779835200	18.56	0	0.00	18.6	18.64	18.5	38753
1779489600	18.56	0.06	0.32	18.54	18.6399	18.42	59172
1779403200	18.5	-0.15	-0.80	18.61	18.705585	18.42	56977
1779316800	18.65	0	0.00	18.65	18.75	18.6	65547
1779230400	18.65	-0.25	-1.30	18.8	19.07	18.62	38539
1779144000	18.895	-0.11	-0.55	18.99	19.02	18.85	28420
1778884800	19	-0.12	-0.63	19.03	19.07	19	14033
1778798400	19.12	0.01	0.05	19.12	19.1599	19.12	19484
1778712000	19.11	0	0.03	19.1	19.14	19.03	29531
1778625600	19.105	-0.12	-0.60	19.23	19.23	19.08	16107
1778539200	19.22	-0.02	-0.10	19.25	19.25	19.17	28994
1778280000	19.24	0	0.00	19.24	19.3399	19.21	26629
1778193600	19.24	-0.06	-0.31	19.44	19.44	19.24	27229
1778107200	19.3	0.05	0.26	19.25	19.42	19.1816	20152
1778020800	19.25	0.14	0.73	19.13	19.25	19.12	35495
1777934400	19.11	-0.23	-1.19	19.25	19.39	19.11	25615
1777675200	19.34	0.01	0.05	19.35	19.42	19.28	14926
1777588800	19.33	0.14	0.73	19.18	19.36	19.18	26052
1777502400	19.19	-0.14	-0.72	19.31	19.35	19.18	20011
1777416000	19.33	-0.02	-0.10	19.34	19.35	19.27	29455
1777329600	19.35	0.13	0.68	19.2	19.39	19.19	29183
1777070400	19.22	0.01	0.05	19.26	19.29	19.1601	18564
1776984000	19.21	0.03	0.16	19.17	19.3	19.125	24735
1776897600	19.18	0.07	0.37	19.11	19.2	19.0612	22818
1776811200	19.11	-0.05	-0.26	19.19	19.25	19.08	24579
1776724800	19.16	0.11	0.58	19.1	19.1799	19.01	20010
1776465600	19.05	0.03	0.16	19.1	19.2	19.05	24936
1776379200	19.02	-0.06	-0.31	19.14	19.14	19.02	26465
1776292800	19.08	0.05	0.26	19.02	19.14	19.02	19930
1776206400	19.03	0.06	0.32	19.07	19.11	18.95	29225
1776120000	18.97	0	0.01	18.9	19.09	18.9	28786
1775860800	18.9677	-0.05	-0.27	19	19.02	18.9033	21307
1775774400	19.02	0.19	1.01	18.83	19.0799	18.83	20333
1775688000	18.83	0.21	1.13	18.76	19.01	18.76	80713
1775601600	18.62	-0.06	-0.32	18.68	18.75	18.59	39906
1775515200	18.6807	0.01	0.06	18.71	18.7985	18.66	28492