Citizens Financial Group Inc【1C5】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	0.22	0.378396972824	58.14	58.96	57.64	15	57.88590909	DE
4	3.56	6.49635036496	54.8	58.96	51.86	58	53.08807512	DE
12	8.14	16.2086818001	50.22	58.96	49.925	62	53.52345243	DE
26	7.95	15.7706804206	50.41	58.96	48.51	113	53.06104546	DE
52	22.86	64.3943661972	35.5	58.96	35.5	131	47.20239424	DE
156	32.31	124.030710173	26.05	58.96	21.47	186	35.73099	DE
260	32.31	124.030710173	26.05	58.96	21.47	186	35.73099	DE

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
1781900700	58.96	0	0.00	58.96	58.96	58.96	0
1781814300	58.96	1.3	2.25	58.96	58.96	58.96	1
1781727900	57.66	0	0.00	57.66	57.66	57.66	0
1781641500	57.66	-0.48	-0.83	57.64	57.66	57.64	25
1781555100	58.14	0.26	0.45	58.14	58.14	58.14	18
1781295900	57.88	0	0.00	57.88	57.88	57.88	0
1781209500	57.88	0	0.00	57.88	57.88	57.88	0
1781123100	57.88	1.88	3.36	57.88	57.88	57.88	1
1781036700	56	0	0.00	56	56	56	0
1780950300	56	1.5	2.75	56.06	56.06	56	2
1780691100	54.5	0	0.00	54.5	54.5	54.5	0
1780604700	54.5	2.64	5.09	54.5	54.5	54.5	148
1780518300	51.86	0	0.00	51.86	51.86	51.86	0
1780431900	51.86	-0.2	-0.38	51.86	51.86	51.86	1
1780345500	52.06	-2.44	-4.48	53.78	53.78	52.06	433
1780086300	54.5	0	0.00	54.5	54.5	54.5	0
1779999900	54.5	-0.06	-0.11	54.5	54.5	54.5	1
1779913500	54.56	-0.26	-0.47	54.44	54.62	54.44	5
1779827100	54.82	0	0.00	54.82	54.82	54.82	0
1779740700	54.82	1.94	3.67	54.8	54.82	54.78	4
1779481500	52.88	0	0.00	52.88	52.88	52.88	0
1779395100	52.88	0	0.00	52.88	52.88	52.88	0
1779308700	52.88	0.66	1.26	52.88	52.88	52.88	75
1779222300	52.22	-0.14	-0.27	52.22	52.22	52.22	1
1779135900	52.36	0.38	0.73	52.36	52.36	52.36	1
1778876700	51.98	-0.44	-0.84	52.36	52.36	51.98	3
1778790300	52.42	0	0.00	52.42	52.42	52.42	0
1778703900	52.42	-3.18	-5.72	52.84	52.84	52.42	34
1778617500	55.6	0	0.00	55.6	55.6	55.6	0
1778531100	55.6	0	0.00	55.6	55.6	55.6	0
1778271900	55.6	0	0.00	55.6	55.6	55.6	0
1778185500	55.6	0.8	1.46	55.74	55.74	55.6	2
1778099100	54.8	0.06	0.11	54.8	54.8	54.8	2
1778012700	54.74	0	0.00	54.26	54.74	54.26	2
1777926300	54.74	0.06	0.11	55.26	55.26	54.72	24
1777580700	54.68	-0.58	-1.05	54.68	54.68	54.68	312
1777494300	55.26	-0.3	-0.54	55.26	55.26	55.26	1
1777407900	55.56	1.18	2.17	55	55.56	55	2
1777321500	54.38	0	0.00	54.38	54.38	54.38	0
1777062300	54.38	-1.48	-2.65	55.52	55.6	54.38	366
1776975900	55.86	0.18	0.32	55.72	56	55.72	6
1776889500	55.68	-0.02	-0.04	55.68	55.68	55.68	100
1776803100	55.7	0	0.00	55.7	55.7	55.7	0
1776716700	55.7	0.72	1.31	55.12	55.7	55.12	73
1776457500	54.98	-0.06	-0.11	54.98	54.98	54.98	259
1776371100	55.04	0.44	0.81	55.04	55.04	55.04	6
1776284700	54.6	0.22	0.40	55.32	55.32	54.6	5
1776198300	54.38	0.14	0.26	54.38	54.38	54.38	1
1776111900	54.24	-0.1	-0.18	54.24	54.24	54.24	28
1775852700	54.34	0	0.00	54.34	54.34	54.34	0
1775766300	54.34	1.5	2.84	54.34	54.34	54.34	1
1775679900	52.84	0	0.00	52.84	52.84	52.84	0
1775593500	52.84	1.31	2.54	53.02	53.02	52.84	2
1775161500	51.53	-1.22	-2.31	51.53	51.53	51.53	192
1775075100	52.75	2.62	5.23	52.34	52.75	52.34	5
1774988700	50.13	0.21	0.41	50.13	50.13	50.13	200
1774905900	49.925	0	0.00	49.925	49.925	49.925	0
1774646700	49.925	0.29	0.59	50.22	50.22	49.925	23
1774560300	49.63	0	0.00	49.63	49.63	49.63	0
1774473900	49.63	0	0.00	49.63	49.63	49.63	0
1774387500	49.63	-0.77	-1.53	49.63	49.63	49.63	1
1774301100	50.4	0.9	1.82	49.285	50.78	48.59	436