Webster Financial Corporation【WBS】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	1.9192	2.53929611008	75.58	77.6	75.5792	3126373	76.4962698	CS
4	4.9392	6.80705622933	72.56	77.6	71.805	3775260	74.69187836	CS
12	6.0092	8.40565114002	71.49	77.6	70.98	3184966	73.17735606	CS
26	12.7192	19.6344550787	64.78	77.6	62.48	3824306	71.26841617	CS
52	19.0192	32.5225718194	58.48	77.6	52.6885	2572246	68.09690771	CS
156	40.3092	108.38720086	37.19	77.6	36.3562	1681805	58.26175736	CS
260	24.4992	46.2249056604	53	77.6	31.03	1452135	55.31279676	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
1783377600	77.6	0.88	1.15	77.195	77.61	76.91	3226968
1783032000	76.72	0.09	0.12	77.07	77.33	76.48	3442730
1782945600	76.63	0.21	0.27	76.32	76.77	75.94	4476510
1782859200	76.42	0.4	0.53	75.99	76.44	75.74	2038514
1782772800	76.02	0.42	0.56	75.58	76.02	75.5792	2547737
1782513600	75.6	0.08	0.11	75.68	75.74	75.29	3708329
1782427200	75.52	0.11	0.15	75.54	75.79	75.36	2717476
1782340800	75.41	-0.49	-0.65	75.98	75.98	75.325	2081948
1782254400	75.9	-0.23	-0.30	75.96	75.98	75.47	4428670
1782168000	76.13	0.51	0.67	75.84	76.13	75.705	2603405
1781822400	75.62	0.61	0.81	75.59	75.88	75.53	3728236
1781736000	75.01	0.19	0.25	75.16	76.1	75.01	6875218
1781649600	74.82	0.44	0.59	75	75.065	74.78	3413764
1781563200	74.38	0.47	0.64	74.01	74.7852	74.01	3089034
1781304000	73.91	0.71	0.97	73.49	73.91	73.03	4075657
1781217600	73.2	1.37	1.91	72.32	73.2	71.95	5907423
1781131200	71.83	-0.79	-1.09	72.57	72.65	71.805	5850590
1781044800	72.62	0.27	0.37	72.93	72.995	71.99	4338557
1780958400	72.35	0.08	0.11	72.56	72.79	72.22	2630886
1780699200	72.27	-0.63	-0.86	73	73.08	72.205	2460654
1780612800	72.9	0.76	1.05	72.96	73.015	72.7	2349553
1780526400	72.14	-0.47	-0.65	72.45	72.68	72.125	2893731
1780440000	72.61	0.23	0.32	72.74	72.86	72.38	3586824
1780353600	72.38	-0.34	-0.47	72.28	72.495	71.955	4199956
1780094400	72.72	0.07	0.10	72.73	72.995	72.555	2279973
1780008000	72.65	-0.33	-0.45	72.84	72.84	72.355	2394346
1779921600	72.98	0.23	0.32	72.96	73.34	72.815	4125831
1779835200	72.75	0.95	1.32	72.78	73.025	72.38	3812746
1779489600	71.8	-0.78	-1.07	72.46	72.59	71.795	5480871
1779403200	72.58	-0.52	-0.71	72.75	73	72.26	8917647
1779316800	73.1	1.39	1.94	71.88	73.19	71.77	2953978
1779230400	71.71	0	0.00	71.52	71.83	71.365	2372560
1779144000	71.71	0.55	0.77	71.55	71.9	70.98	3171568
1778884800	71.16	-0.48	-0.67	71.56	71.66	71.16	3748402
1778798400	71.64	-0.03	-0.04	72.02	72.11	71.59	1173706
1778712000	71.67	-0.31	-0.43	71.76	71.93	71.495	2729227
1778625600	71.98	-0.17	-0.24	72.14	72.14	71.55	2385841
1778539200	72.15	-0.76	-1.04	72.9	72.9	72.11	1659993
1778280000	72.91	0.22	0.30	72.93	73.06	72.62	1856608
1778193600	72.69	-0.65	-0.89	73.7	73.7	72.58	1482638
1778107200	73.34	1.18	1.64	72.92	73.475	72.92	1847274
1778020800	72.16	0.92	1.29	71.62	72.18	71.58	2583111
1777934400	71.24	-0.98	-1.36	71.89	71.9	71.155	3225925
1777675200	72.22	-0.14	-0.19	72.59	72.62	72.03	2042133
1777588800	72.36	0.47	0.65	71.64	72.58	71.64	4148129
1777502400	71.89	-0.11	-0.15	72.4	72.545	71.87	3890238
1777416000	72	0.16	0.22	72.605	72.62	71.99	2585635
1777329600	71.84	0.03	0.04	71.99	72.18	71.84	2734908
1777070400	71.81	0.08	0.11	71.61	71.995	71.44	3418397
1776984000	71.73	-0.43	-0.60	72.21	72.21	71.28	2057743
1776897600	72.16	-0.07	-0.10	72.77	72.77	72.1	1909415
1776811200	72.23	-0.82	-1.12	73.15	73.25	72.16	3466229
1776724800	73.05	-0.32	-0.44	72.82	73.25	72.815	1864264
1776465600	73.37	1.21	1.68	72.46	73.89	72.46	2005649
1776379200	72.16	-0.36	-0.50	72.4	72.62	72.03	1865508
1776292800	72.52	-0.08	-0.11	72.77	72.8	72.395	2342326
1776206400	72.6	0.54	0.75	72.1	72.695	72.02	2998791
1776120000	72.06	0.28	0.39	71.49	72.065	71.34	2566035
1775860800	71.78	0.09	0.13	72.02	72.12	71.71	1917262
1775774400	71.69	0.05	0.07	71.37	71.82	71.16	4065296
1775688000	71.64	1.87	2.68	71.92	71.99	71.285	2870116
1775601600	69.77	-0.45	-0.64	69.9	69.97	69.34	3318347