![Citizens Financial Group Inc](/common/images/company/NY_CFG-E.png)
Citizens Financial Group Inc (CFG-E)
NYSE
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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 20.2365 | -0.18 | -0.90 | 20.38 | 20.48 | 20.22 | 21033 |
1739576400 | 20.42 | 0.26 | 1.30 | 20.4 | 20.43 | 20.25 | 18824 |
1739490000 | 20.1588 | 0.24 | 1.20 | 20.02 | 20.17 | 20.01 | 19377 |
1739403600 | 19.92 | -0.32 | -1.58 | 20.04 | 20.1 | 19.8 | 26131 |
1739317200 | 20.24 | -0.1 | -0.49 | 20.28 | 20.4 | 20.2 | 16462 |
1739230800 | 20.34 | 0.03 | 0.15 | 19.17 | 20.42 | 19.17 | 16165 |
1738971600 | 20.31 | -0.05 | -0.25 | 20.7 | 20.7 | 20.16 | 14918 |
1738885200 | 20.36 | -0.04 | -0.20 | 20.39 | 20.5 | 20.33 | 15157 |
1738798800 | 20.4 | 0.22 | 1.09 | 20.26 | 20.4694 | 20.2 | 13012 |
1738712400 | 20.18 | -0.04 | -0.20 | 20.2 | 20.29 | 20.1001 | 29418 |
1738626000 | 20.22 | -0.18 | -0.88 | 20.33 | 20.4899 | 20.15 | 20026 |
1738366800 | 20.4 | -0.25 | -1.21 | 20.58 | 20.73 | 20.4 | 40826 |
1738280400 | 20.65 | 0.23 | 1.13 | 20.37 | 20.66 | 20.2738 | 32328 |
1738194000 | 20.42 | -0.12 | -0.58 | 20.51 | 20.59 | 20.3401 | 20580 |
1738107600 | 20.54 | -0.2 | -0.96 | 20.63 | 20.74 | 20.41 | 31039 |
1738021200 | 20.74 | 0.49 | 2.42 | 20.24 | 20.9 | 20.1615 | 152979 |
1737762000 | 20.25 | -0.11 | -0.54 | 20.35 | 20.54 | 20.25 | 115220 |
1737675600 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
1737589200 | 20.36 | 0 | 0.00 | 20.35 | 20.42 | 20.1686 | 29120 |
1737502800 | 20.36 | 0.48 | 2.41 | 20.1 | 20.41 | 20.0001 | 67658 |
1737157200 | 19.88 | 0.01 | 0.05 | 19.94 | 20.13 | 19.7356 | 58049 |
1737070800 | 19.87 | 0.41 | 2.11 | 19.46 | 19.99 | 19.3448 | 74892 |
1736984400 | 19.46 | 0.57 | 3.02 | 19.12 | 19.4999 | 19.11 | 38965 |
1736898000 | 18.89 | 0.11 | 0.59 | 18.8 | 19.09 | 18.7932 | 45354 |
1736811600 | 18.78 | 0.03 | 0.16 | 18.84 | 18.87 | 18.59 | 113237 |
1736552400 | 18.75 | -0.89 | -4.53 | 19.46 | 19.51 | 18.68 | 213145 |
1736379600 | 19.64 | -0.16 | -0.81 | 19.77 | 19.86 | 19.4401 | 68591 |
1736293200 | 19.8 | -0.36 | -1.79 | 20.12 | 20.1299 | 19.7312 | 29796 |
1736206800 | 20.16 | -0.01 | -0.05 | 19.24 | 20.25 | 19.24 | 44000 |
1735947600 | 20.17 | 0.29 | 1.46 | 19.85 | 20.1778 | 19.66 | 45915 |
1735861200 | 19.88 | 0.54 | 2.79 | 19.34 | 19.88 | 19.275 | 50074 |
1735688400 | 19.34 | 0.34 | 1.79 | 18.91 | 19.35 | 18.91 | 241130 |
1735602000 | 19 | 0.25 | 1.33 | 18.76 | 19.01 | 18.76 | 132663 |
1735342800 | 18.75 | -0.46 | -2.41 | 19.13 | 19.3 | 18.75 | 115963 |
1735256400 | 19.2125 | -0.11 | -0.56 | 19.12 | 19.4 | 19.12 | 85702 |
1735077840 | 19.32 | -0.15 | -0.77 | 19.39 | 19.4 | 19.1665 | 37868 |
1734997200 | 19.4707 | -0.27 | -1.36 | 19.65 | 19.73 | 19.4 | 74402 |
1734738000 | 19.74 | -0.09 | -0.45 | 19.47 | 19.7899 | 19.46 | 136253 |
1734651600 | 19.83 | -0.24 | -1.20 | 19.99 | 20.52 | 19.5 | 70581 |
1734565200 | 20.07 | -0.19 | -0.94 | 19.96 | 20.25 | 19.9 | 79361 |
1734478800 | 20.26 | 0.18 | 0.90 | 19.59 | 20.29 | 19.59 | 51178 |
1734392400 | 20.08 | -0.16 | -0.79 | 19.76 | 20.345 | 19.76 | 97992 |
1734133200 | 20.24 | -0.32 | -1.56 | 20.33 | 20.5164 | 20.21 | 37347 |
1734046800 | 20.56 | -0.14 | -0.68 | 20.75 | 20.75 | 20.4 | 66150 |
1733960400 | 20.7 | -0.04 | -0.19 | 22.8 | 22.8 | 20.6501 | 24182 |
1733874000 | 20.74 | 0.04 | 0.19 | 20.71 | 20.7691 | 20.6 | 36689 |
1733787600 | 20.7 | -0.13 | -0.62 | 20.8 | 20.93 | 20.55 | 54367 |
1733528400 | 20.83 | -0.12 | -0.57 | 21.04 | 21.11 | 20.83 | 22531 |
1733442000 | 20.95 | 0.04 | 0.19 | 20.93 | 21.0501 | 20.8007 | 23237 |
1733355600 | 20.9103 | 0.12 | 0.58 | 20.88 | 20.9371 | 20.6854 | 31981 |
1733269200 | 20.79 | -0.21 | -1.00 | 20.93 | 21.1 | 20.77 | 33848 |
1733182800 | 21 | -0.39 | -1.82 | 21.38 | 21.38 | 20.9701 | 26454 |
1732917840 | 21.39 | 0.73 | 3.53 | 20.7 | 21.5 | 20.67 | 54654 |
1732750800 | 20.66 | -0.03 | -0.12 | 20.69 | 20.82 | 20.63 | 15915 |
1732664400 | 20.685 | -0.36 | -1.69 | 20.88 | 21.0899 | 20.54 | 32763 |
1732578000 | 21.04 | 0.27 | 1.28 | 21 | 21.21 | 20.82 | 27537 |
1732318800 | 20.7745 | 0.12 | 0.60 | 20.66 | 20.8101 | 20.66 | 30035 |
1732232400 | 20.65 | 0.17 | 0.83 | 20.48 | 20.69 | 20.48 | 22625 |
1732146000 | 20.48 | -0.24 | -1.16 | 20.6 | 20.69 | 20.41 | 24918 |
1732059600 | 20.72 | -0.29 | -1.38 | 21.01 | 21.1781 | 20.71 | 26833 |
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