Regions Financial Corporation【RF】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	0.41	1.35986733002	30.15	31.04	29.93	7832207	30.53358252	CS
4	1.9	6.629448709	28.66	31.04	28.41	11081580	29.41261089	CS
12	2.75	9.88852930601	27.81	31.04	26.16	10642214	28.30931697	CS
26	2.17	7.6435364565	28.39	31.53	24.72	12816389	27.95213638	CS
52	5.89	23.8751520065	24.67	31.53	22.7	16163356	26.50029622	CS
156	11.96	64.3010752688	18.6	31.53	13.715	10925613	23.45235608	CS
260	11.62	61.3516367476	18.94	31.53	13.715	10074381	22.5636724	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
1783464000	30.59	0.11	0.36	30.54	30.795	30.49	8619158
1783377600	30.48	0.2	0.66	30.22	30.545	29.93	7077214
1783032000	30.28	-0.52	-1.69	30.97	31.04	30.085	8215031
1782945600	30.8	0.6	1.99	30.15	30.845	30	7417426
1782859200	30.2	-0.07	-0.23	30.41	30.4193	30.03	8795942
1782772800	30.27	0.21	0.70	29.96	30.44	29.84	10266137
1782513600	30.06	0.08	0.27	30.1	30.15	29.81	11192805
1782427200	29.98	0.49	1.66	29.54	30.21	29.47	10071223
1782340800	29.49	0.2	0.68	29.31	29.6851	29.26	12583442
1782254400	29.29	0.54	1.88	28.59	29.355	28.59	17067689
1782168000	28.75	0.13	0.45	28.73	29.12	28.54	10317858
1781822400	28.62	-0.03	-0.10	29.08	29.08	28.485	21172260
1781736000	28.65	-0.35	-1.21	28.91	29.24	28.48	11416605
1781649600	29	0.4	1.40	28.91	29.09	28.61	11731641
1781563200	28.6	-0.67	-2.29	29.49	29.5899	28.57	12012324
1781304000	29.27	0.38	1.32	29.15	29.4	29.005	10057747
1781217600	28.89	0.31	1.08	28.71	29.01	28.41	11404575
1781131200	28.58	-0.02	-0.07	28.66	29.115	28.47	10049361
1781044800	28.6	0.04	0.14	28.74	29.27	28.1	13930337
1780958400	28.56	0.02	0.07	28.65	28.86	28.455	9246018
1780699200	28.54	0.11	0.39	28.48	28.675	28.235	9464033
1780612800	28.43	1.03	3.76	27.86	28.455	27.53	9637319
1780526400	27.4	-0.63	-2.25	27.79	27.84	27.32	10921076
1780440000	28.03	0.69	2.52	27.15	28.18	27.12	11125334
1780353600	27.34	-0.66	-2.36	27.42	27.76	27.175	10629933
1780094400	28	0.17	0.61	27.9	28.12	27.655	13654888
1780008000	27.83	-0.26	-0.93	27.91	27.99	27.605	10592983
1779921600	28.09	-0.16	-0.57	28.35	28.525	27.87	12762299
1779835200	28.25	0.42	1.51	27.99	28.38	27.98	10080463
1779489600	27.83	0.12	0.43	27.75	28.11	27.75	9709592
1779403200	27.71	0.18	0.65	27.37	27.7658	27.2	7960188
1779316800	27.53	0.69	2.57	27.02	27.645	26.71	11455525
1779230400	26.84	-0.13	-0.48	26.93	27.15	26.69	8572690
1779144000	26.97	0.31	1.16	26.67	27.145	26.38	9952923
1778884800	26.66	-0.14	-0.52	26.82	26.83	26.16	14759553
1778798400	26.8	0.17	0.64	26.8	27.01	26.63	9986257
1778712000	26.63	-0.52	-1.92	27.01	27.12	26.62	15806664
1778625600	27.15	0.32	1.19	26.89	27.215	26.555	13386792
1778539200	26.83	-0.8	-2.90	27.76	27.76	26.585	16834168
1778280000	27.63	-0.32	-1.14	28.07	28.16	27.45	16008320
1778193600	27.95	-0.26	-0.92	28.13	28.3	27.76	14389328
1778107200	28.21	0.17	0.61	28.24	28.56	28.21	6280326
1778020800	28.04	0.38	1.37	27.71	28.14	27.625	6938469
1777934400	27.66	-0.53	-1.88	28.12	28.13	27.56	6269572
1777675200	28.19	-0.36	-1.26	28.52	28.55	28.19	5729896
1777588800	28.55	0.54	1.93	27.89	28.64	27.74	5631671
1777502400	28.01	-0.32	-1.13	28.34	28.46	27.85	5827115
1777416000	28.33	0.07	0.25	28.63	28.73	28.33	6960017
1777329600	28.26	0.5	1.80	27.81	28.415	27.81	6746983
1777070400	27.76	-0.64	-2.25	28.34	28.39	27.7	7250067
1776984000	28.4	0.19	0.67	28.28	28.5299	27.98	8451813
1776897600	28.21	-0.14	-0.49	28.55	28.55	28.08	7607153
1776811200	28.35	0.04	0.14	28.3	28.71	28.11	7599442
1776724800	28.31	0.18	0.64	28.05	28.425	27.71	9461632
1776465600	28.13	0.21	0.75	28.46	28.65	27.73	14650956
1776379200	27.92	0.07	0.25	27.9	28.09	27.63	17788190
1776292800	27.85	0.1	0.36	27.81	28.085	27.57	13077749
1776206400	27.75	-0.08	-0.29	27.8	27.885	27.315	10482325
1776120000	27.83	0.33	1.20	27.14	27.87	27.14	8779282
1775860800	27.5	-0.65	-2.31	28.15	28.155	27.44	13031834
1775774400	28.15	0.68	2.48	27.33	28.22	27.06	12925106
1775688000	27.47	0.86	3.23	27.42	27.7	27.2	11000084