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	0.91	1.24657534247	73	73.91	71.805	4237622	72.48939709	CS
4	2.35	3.28395751817	71.56	73.91	70.98	3867163	72.39935201	CS
12	5.31	7.74052478134	68.6	73.91	67.575	3136676	71.53207428	CS
26	9.42	14.6069158009	64.49	74	62.3	3544505	70.49963642	CS
52	20.57	38.5639295088	53.34	74	50.66	2454089	66.98667922	CS
156	35.08	90.3425186711	38.83	74	36.22	1633636	57.3028448	CS
260	16.61	28.9877835951	57.3	74	31.03	1421744	54.74853383	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
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
1775515200	70.22	0.43	0.62	69.76	70.265	69.125	3229296
1775169600	69.79	-0.46	-0.65	69.19	69.84	68.99	1752833
1775083200	70.25	0.83	1.20	69.87	70.64	69.785	4422177
1774996800	69.42	1.5	2.21	68.95	69.48	68.24	3148291
1774910400	67.92	-0.15	-0.22	68.5	68.55	67.85	5231353
1774651200	68.07	-0.38	-0.56	68.25	68.71	68.03	2927232
1774564800	68.45	-1	-1.44	68.91	69.2	68.44	2836924
1774478400	69.45	0.78	1.14	69.43	69.67	69.07	2502150
1774392000	68.67	-0.67	-0.97	68.61	69.235	68.32	3650439
1774305600	69.34	1.54	2.27	68.91	69.88	68.91	2540255
1774046400	67.8	-0.94	-1.37	68.6	68.72	67.575	5199392
1773960000	68.74	0.04	0.06	68.18	68.84	67.86	2912437
1773873600	68.7	0.21	0.31	68.49	68.94	68.36	2927920
1773787200	68.49	0.51	0.75	68.61	68.67	68.22	2533099
1773700800	67.98	0.73	1.09	67.89	68.44	67.84	3563001
1773441600	67.25	-0.65	-0.96	68.28	68.48	67.18	5083538