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	2.7	3.86819484241	69.8	72.5	69.49	4576206	70.76126212	CS
4	10.2	16.3723916533	62.3	72.5	62.16	4677846	67.59842434	CS
12	9.04	14.2451938229	63.46	72.5	59.745	4486125	64.96867803	CS
26	14.04	24.0164214848	58.46	72.5	55.49	4901301	63.03275566	CS
52	26.31	56.9603810349	46.19	72.5	45.905	4741107	57.47735964	CS
156	46.17	175.351310292	26.33	72.5	22.77	5000657	42.7421651	CS
260	26.15	56.4185544768	46.35	72.5	22.77	5174706	41.23982976	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	71.82	1.75	2.50	69.58	72.155	69.51	5744519
1782859200	70.07	-0.36	-0.51	70.18	70.29	69.49	4008493
1782772800	70.43	0.03	0.04	70.2	70.79	69.96	3305499
1782513600	70.4	-0.26	-0.37	70.99	71.03	69.75	4697634
1782427200	70.66	1.2	1.73	69.8	71.205	69.8	5124851
1782340800	69.46	0.47	0.68	69.1	69.95	69	4426935
1782254400	68.99	1	1.47	68.01	69.085	67.4558	4561889
1782168000	67.99	0.91	1.36	67.49	68.58	67.1577	3630557
1781822400	67.08	0.3	0.45	67.15	67.76	66.78	7885826
1781736000	66.78	-0.49	-0.73	67.27	68.3	66.42	4919166
1781649600	67.27	0.62	0.93	66.98	67.64	66.709999	4486419
1781563200	66.65	-1	-1.48	68.69	68.79	66.53	4409073
1781304000	67.65	1.14	1.71	67.45	67.88	66.879999	4065436
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	2417226
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	5528450
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