Fidelity National Information Services Inc【FIS】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	-0.43	-1.11312451463	38.63	39.03	37.42	7042926	38.16579892	CS
4	-3.63	-8.67798230935	41.83	43.77	37.42	7244408	40.17963365	CS
12	-6.81	-15.1299711175	45.01	49.278715	37.42	6769633	43.32048126	CS
26	-28.7	-42.8998505232	66.9	68.368	37.42	5872864	47.50007855	CS
52	-43.93	-53.488372093	82.13	82.74	37.42	4710785	55.8056645	CS
156	-14.34	-27.2934906738	52.54	91.98	37.42	4265304	64.12598749	CS
260	-107.5	-73.7817433082	145.7	152.2	37.42	4455898	73.55225244	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	37.86	-0.8	-2.07	38.51	39.115	37.83	4293013
1782340800	38.66	0.63	1.66	38.21	39.03	38.2	5778405
1782254400	38.03	0.31	0.82	38.04	38.42	37.66	5600019
1782168000	37.72	-0.49	-1.28	38.02	38.55	37.42	5790813
1781822400	38.21	-0.37	-0.96	38.63	38.9	37.85	11002465
1781736000	38.58	-0.92	-2.33	39.22	40.61	38.53	5984508
1781649600	39.5	0.53	1.36	39.36	39.76	38.945	5520796
1781563200	38.97	-0.23	-0.59	39.2	40.15	38.8	6870093
1781304000	39.2	0.85	2.22	38.41	39.22	37.91	7217467
1781217600	38.35	-0.62	-1.59	38.5	38.91	37.92	7769112
1781131200	38.97	-1.01	-2.53	39.99	40	38.57	6799824
1781044800	39.98	0.44	1.11	39.42	40.32	38.8	4931409
1780958400	39.54	-1.41	-3.44	40.67	40.78	39.52	9732218
1780699200	40.95	-0.53	-1.28	41.45	41.98	40.615	4684320
1780612800	41.48	0.62	1.52	41.96	42.56	41.15	5766649
1780526400	40.86	-1.66	-3.90	42.4827	42.4827	40.33	7080752
1780440000	42.52	-1.08	-2.48	43.375	43.375	41.67	10296005
1780353600	43.6	0.61	1.42	43.13	43.77	42.67	6932241
1780094400	42.99	0.77	1.82	42.05	43.65	41.455	14000398
1780008000	42.22	0.2	0.48	41.83	42.23	41.41	5886264
1779921600	42.02	-0.2	-0.47	42.54	42.89	41.82	6635951
1779835200	42.22	-1.34	-3.08	43.4	43.4	42.105	5200212
1779489600	43.56	-0.06	-0.14	43.51	44.45	43.38	3842748
1779403200	43.62	0.93	2.18	42.365	43.9	41.6	6034937
1779316800	42.69	-0.81	-1.86	43.93	43.93	42.27	6377649
1779230400	43.5	0.13	0.30	43.84	44.8	42.89	9076179
1779144000	43.37	1.57	3.76	41.77	43.41	41.7014	8767306
1778884800	41.8	-0.01	-0.02	42.3	42.84	41.325	7982636
1778798400	41.81	-0.79	-1.85	42.47	42.89	41.72	7668047
1778712000	42.6	-0.41	-0.95	42.715	42.72	41.75	8244683
1778625600	43.01	0.65	1.53	42.81	43.195	41.95	7938039
1778539200	42.36	-1.13	-2.60	43.14	43.51	41.635	10691206
1778280000	43.49	-3.76	-7.96	44.81	45.595	43.28	11467776
1778193600	47.25	1.28	2.78	45.85	47.26	45.81	9348428
1778107200	45.97	-0.64	-1.37	46.63	46.775	45.875	11225994
1778020800	46.61	-0.67	-1.42	48.01	48.01	46.54	7245524
1777934400	47.28	0.74	1.59	46.52	47.72	46.5	4211236
1777675200	46.54	0.01	0.02	46.99	47.83	46.43	3168375
1777588800	46.53	0.31	0.67	45.86	46.64	45.07	3981652
1777502400	46.22	-0.08	-0.17	46.04	46.45	45.76	3973063
1777416000	46.3	0.7	1.54	45.99	46.615	45.68	3943747
1777329600	45.6	-0.13	-0.28	45.68	46.425	45	3350862
1777070400	45.73	-0.01	-0.02	45.16	45.875	44.81	3286729
1776984000	45.74	-2.1	-4.39	47.52	47.545	45.26	4252758
1776897600	47.84	0.15	0.31	47.75	48.09	46.7	4815513
1776811200	47.69	-0.63	-1.30	48.3	48.96	47.51	4971954
1776724800	48.32	-0.18	-0.37	48.5	48.85	47.97	3611642
1776465600	48.5	-0.12	-0.25	48.89	49.278715	48.24	5418820
1776379200	48.62	0.3	0.62	48.76	49.18	48.4501	4787521
1776292800	48.32	1.34	2.85	47.39	49.14	47.1	6231303
1776206400	46.98	0.55	1.18	46.79	47.395	46.29	5773795
1776120000	46.43	3.06	7.06	43.58	46.485	43.45	10604076
1775860800	43.37	-1.92	-4.24	45.435	45.435	43.295	9180678
1775774400	45.29	-1.72	-3.66	46.57	46.78	44.64	7118811
1775688000	47.01	0.8	1.73	46.91	47.35	46.46	11933582
1775601600	46.21	-0.47	-1.01	46.56	46.84	45.81	6339079
1775515200	46.68	0.39	0.84	46.18	46.75	45.79	4936335
1775169600	46.29	1.12	2.48	45.01	46.32	44.48	4586490
1775083200	45.17	-1.74	-3.71	46.92	47.02	44.562	7528797
1774996800	46.91	-0.54	-1.14	47.98	48.308	46.65	6151384
1774910400	47.45	0.56	1.19	46.87	47.945	46.87	4889775
1774651200	46.89	-0.52	-1.10	47.25	47.42	46.13	6197449
1774564800	47.41	-0.19	-0.40	47.18	48.36	46.7	11321688