Truist Financial Corporation【TFC】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	1.07	2.11462450593	50.6	51.845	49.37	7566725	50.99631376	CS
4	0.97	1.91321499014	50.7	52.07	47.805	11567419	49.68502775	CS
12	2.93	6.01148953632	48.74	52.11	46.24	9057060	49.33166331	CS
26	1.51	3.01036682616	50.16	56.195	43.125	9637855	49.19088438	CS
52	6.46	14.2888741429	45.21	56.195	40.785	8726737	47.62016872	CS
156	19.63	61.2671660424	32.04	56.195	26.565	8750517	41.13499896	CS
260	-2.68	-4.93100275989	54.35	68.95	25.56	8356699	42.55157414	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
1783723200	51.67	0.3	0.58	51.65	52.04	51.33	6037454
1783636800	51.37	1.68	3.38	49.92	51.45	49.895	9905030
1783550400	49.69	-1.67	-3.25	50.65	50.74	49.37	6865801
1783464000	51.36	-0.06	-0.12	51.24	51.845	51.24	7510121
1783377600	51.42	0.44	0.86	50.6	51.51	50.34	5986380
1783032000	50.98	0.09	0.18	51.4	51.4	50.48	6859123
1782945600	50.89	1.07	2.15	49.27	51.03	49.22	7840565
1782859200	49.82	-0.76	-1.50	50	50.375	49.61	6822954
1782772800	50.58	0.09	0.18	50.16	50.655	50.1	6083467
1782513600	50.49	-0.18	-0.36	50.84	50.86	50.055	8826450
1782427200	50.67	0.88	1.77	49.85	51.195	49.83	9330605
1782340800	49.79	0.12	0.24	49.7	50.46	49.67	11272006
1782254400	49.67	0.91	1.87	48.98	49.725	48.69	20996207
1782168000	48.76	0.43	0.89	48.32	49.1751	48.32	13839403
1781822400	48.33	0.16	0.33	48.9	49.24	47.97	18834797
1781736000	48.17	-0.96	-1.95	49.2	49.93	47.805	14775044
1781649600	49.13	0.65	1.34	48.95	49.37	48.71	20285130
1781563200	48.48	-3.18	-6.16	51.8	52.07	48.31	22998998
1781304000	51.66	0.98	1.93	50.7	51.765	50.7	9182057
1781217600	50.68	0.92	1.85	50.33	50.935	49.8	11511499
1781131200	49.76	0.33	0.67	49.44	50.18	49.159	9143869
1781044800	49.43	0.6	1.23	49.2	50.11	48.915	8431082
1780958400	48.83	-0.37	-0.75	49.06	49.64	48.63	6434224
1780699200	49.2	0.02	0.04	49.32	49.66	48.9851	6862061
1780612800	49.18	1.76	3.71	48.1	49.23	48.1	11453488
1780526400	47.42	-0.7	-1.45	47.81	47.95	47.045	8257461
1780440000	48.12	1.25	2.67	46.76	48.245	46.6	13081551
1780353600	46.87	-1.34	-2.78	47.875	47.89	46.78	11593066
1780094400	48.21	0.41	0.86	47.75	48.22	47.21	13586222
1780008000	47.8	-0.66	-1.36	48.16	48.41	47.38	8100626
1779921600	48.46	-0.22	-0.45	48.73	49.08	48.27	6863528
1779835200	48.68	0.3	0.62	48.8	49.11	48.34	5280634
1779489600	48.38	0.49	1.02	48.2	48.525	47.935	5461299
1779403200	47.89	-0.11	-0.23	47.64	48.0903	47.455	7086605
1779316800	48	1.23	2.63	47.01	48.015	46.46	7078025
1779230400	46.77	-0.28	-0.60	46.85	47.12	46.35	5438518
1779144000	47.05	0.09	0.19	47	47.29	46.81	5401868
1778884800	46.96	-0.17	-0.36	47.07	47.14	46.24	6503030
1778798400	47.13	0.59	1.27	46.99	47.43	46.885	9802086
1778712000	46.54	-1.25	-2.62	47.69	47.72	46.35	12525765
1778625600	47.79	-0.18	-0.38	48	48.075	47.06	8685162
1778539200	47.97	-1.14	-2.32	49.24	49.375	47.845	6549580
1778280000	49.11	-0.63	-1.27	49.51	49.605	49.01	4301901
1778193600	49.74	-1.06	-2.09	50.76	50.97	49.66	5339423
1778107200	50.8	0.85	1.70	50.49	51.01	50.49	4956610
1778020800	49.95	0.47	0.95	49.69	50.18	49.49	6056099
1777934400	49.48	-1.45	-2.85	50.65	50.65	49.365	6512527
1777675200	50.93	-0.57	-1.11	51.17	51.375	50.745	4842807
1777588800	51.5	0.85	1.68	50.36	51.575	50.13	7648711
1777502400	50.65	-0.5	-0.98	51.08	51.46	50.395	6869284
1777416000	51.15	-0.08	-0.16	51.82	52.11	50.945	7453082
1777329600	51.23	0.5	0.99	50.86	51.72	50.77	7202019
1777070400	50.73	-0.67	-1.30	51.51	51.55	50.48	7321324
1776984000	51.4	0.45	0.88	50.96	51.61	50.68	8069837
1776897600	50.95	-0.12	-0.23	51.36	51.62	50.78	6804179
1776811200	51.07	0.23	0.45	50.92	51.75	50.845	8665482
1776724800	50.84	0.27	0.53	50.23	51.16	50.23	7351132
1776465600	50.57	1.14	2.31	48.74	51.335	48.56	13513049
1776379200	49.43	-0.16	-0.32	49.32	49.69	49.115	10206577
1776292800	49.59	0.06	0.12	49.59	49.975	49.22	7210231
1776206400	49.53	-0.48	-0.96	49.76	49.835	49.17	6856685
1776120000	50.01	0.41	0.83	49.12	50.035	48.95	5233376