Citizens Financial Group Inc【CFG】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	4.21	6.75762439807	62.3	66.865	62.16	4735041	64.61916791	CS
4	5.68	9.33749794509	60.83	66.865	59.745	4234916	62.79251026	CS
12	10.3	18.3241416118	56.21	66.865	55.75	4458363	62.64852109	CS
26	8.76	15.1688311688	57.75	68.79	55.49	4831693	62.02205501	CS
52	24.26	57.4201183432	42.25	68.79	40.165	4807579	55.94334981	CS
156	38.32	135.934728627	28.19	68.79	22.77	5063772	41.88613703	CS
260	19.12	40.3460645706	47.39	68.79	22.77	5171629	41.0542153	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
1781217600	66.51	1.55	2.39	65.26	66.58	65.05	3937861
1781131200	64.959999	-0.71	-1.08	65.81	66.864999	64.93	5277721
1781044800	65.67	1.32	2.05	64.9	66.055	64.54	5177231
1780958400	64.349999	0.37	0.58	64.31	64.95	63.785	4388054
1780699200	63.98	0.08	0.13	63.94	64.569999	63.59	3671752
1780612800	63.9	2.37	3.85	62.3	63.935	62.16	5160447
1780526400	61.53	-0.78	-1.25	62.01	62.21	61.21	3297949
1780440000	62.31	1.53	2.52	60.67	62.44	60.56	5799947
1780353600	60.78	-1.48	-2.38	61.25	61.675	60.275	5422559
1780094400	62.26	-0.15	-0.24	61.03	62.52	61.03	8591868
1780008000	62.41	-0.67	-1.06	63.7	63.7	61.8738	4752739
1779921600	63.08	-0.57	-0.90	63.67	63.97	62.8501	2230622
1779835200	63.65	0.76	1.21	63.24	64.025	63.1	3550685
1779489600	62.89	0.11	0.18	62.77	63.405	62.62	2741284
1779403200	62.78	-0.05	-0.08	62.44	62.98	62.05	3028746
1779316800	62.83	1.5	2.45	61.83	63.02	60.96	3583070
1779230400	61.33	0.17	0.28	61.19	61.63	60.18	4013262
1779144000	61.16	0.3	0.49	61.05	61.64	60.885	3198012
1778884800	60.86	-0.32	-0.52	61.14	61.36	59.745	4160235
1778798400	61.18	0.75	1.24	60.83	61.735	60.83	2417520
1778712000	60.43	-1.52	-2.45	61.79	62.36	60.35	3255170
1778625600	61.95	-0.21	-0.34	62.16	62.44	61.13	4120639
1778539200	62.16	-1.57	-2.46	64.29	64.3	61.95	5528235
1778280000	63.73	-0.49	-0.76	64.17	64.879999	63.38	3749220
1778193600	64.22	-1.4	-2.13	65.53	66	64.135	4656267
1778107200	65.62	1.26	1.96	64.9	65.93	64.9	5153599
1778020800	64.36	0.8	1.26	63.77	64.709999	63.45	3689973
1777934400	63.56	-0.86	-1.33	63.96	64.364999	63.34	3205747
1777675200	64.42	-0.63	-0.97	64.75	65.15	64.14	2614215
1777588800	65.05	0.65	1.01	63.82	65.275	63.39	3980926
1777502400	64.4	-0.59	-0.91	65.29	65.55	64.19	3210199
1777416000	64.989999	0.21	0.32	65.45	65.849999	64.55	4694691
1777329600	64.78	0.99	1.55	64.36	65.09	63.98	3076457
1777070400	63.79	-1.38	-2.12	65.209999	65.209999	63.615	3840746
1776984000	65.17	0.01	0.02	65.39	65.76	64.069999	4755717
1776897600	65.16	-0.14	-0.21	65.849999	66.14	64.94	5980304
1776811200	65.3	-0.46	-0.70	66	66.849999	65.069999	5606195
1776724800	65.76	1.31	2.03	64.01	65.89	64.01	4846619
1776465600	64.45	0.04	0.06	65.12	66.06	64.2	9595525
1776379200	64.41	-0.78	-1.20	64	65.364999	63.95	7467766
1776292800	65.19	0.32	0.49	65.019999	65.65	64.325	4788004
1776206400	64.87	0.11	0.17	64.7	65.209999	64.114999	4475544
1776120000	64.76	0.59	0.92	63.62	64.8	63.29	3542652
1775860800	64.17	-0.8	-1.23	64.89	64.925	64.105	4022047
1775774400	64.97	1.19	1.87	63.46	65.269999	63.46	4671227
1775688000	63.78	2.18	3.54	63.7	64.2	63.21	5227728
1775601600	61.6	0.19	0.31	61.03	61.75	60.93	4110922
1775515200	61.41	0.42	0.69	60.93	61.455	60.63	2650557
1775169600	60.99	0.42	0.69	59.47	61.05	59	2864106
1775083200	60.57	0.6	1.00	60.97	61.48	60.38	5573378
1774996800	59.97	2.52	4.39	58.6	60.22	58.03	6153826
1774910400	57.45	-0.33	-0.57	58.11	58.18	57.115	3079023
1774651200	57.78	-0.78	-1.33	58.12	58.19	57.29	4565645
1774564800	58.56	-0.86	-1.45	58.81	59.36	58.33	3581654
1774478400	59.42	0.48	0.81	59.61	60.17	58.57	3683488
1774392000	58.94	0.96	1.66	57.32	59.4	57.3	5088037
1774305600	57.98	0.96	1.68	58.72	59.119	57.92	3480221
1774046400	57.02	-0.03	-0.05	57.07	57.41	56.32	9125739
1773960000	57.05	0.42	0.74	56.21	57.35	55.75	4381157
1773873600	56.63	-0.46	-0.81	57	57.75	56.305	4114638
1773787200	57.09	0.73	1.30	57.19	57.49	56.61	2931434
1773700800	56.36	0.72	1.29	56.44	57.06	56.15	4014256
1773441600	55.64	-1.3	-2.28	57.26	57.59	55.49	4594719
1773355200	56.94	-1.57	-2.68	57	57.885	56.6614	5447982