Fifth Third Bancorp【FFH】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	-0.575	-1.32947976879	43.25	43.435	41.395	56	42.84768683	DE
4	-0.86	-1.97542207419	43.535	43.535	40.71	36	42.69704545	DE
12	4.02	10.3996895615	38.655	43.535	37.5	87	40.91960277	DE
26	3.26	8.27096283141	39.415	46.87	37.5	140	42.37954721	DE
52	8.795	25.9592680047	33.88	46.87	32.994999	169	39.133339	DE
156	18.275	74.8975409836	24.4	46.87	21.8	357	31.55791764	DE
260	18.275	74.8975409836	24.4	46.87	21.8	357	31.55791764	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
1780518300	42.85	0.47	1.11	43.435	43.435	42.85	270
1780431900	42.38	0.1	0.24	41.395	42.38	41.395	2
1780345500	42.28	-0.87	-2.02	43.07	43.07	42.28	3
1780086300	43.15	-0.1	-0.23	42.63	43.15	42.63	4
1779999900	43.25	0.05	0.13	43.25	43.25	43.25	2
1779913500	43.195	0	0.00	43.195	43.195	43.195	0
1779827100	43.195	0.1	0.24	42.57	43.195	42.57	2
1779740700	43.09	0.33	0.76	43.075	43.09	43.075	4
1779481500	42.765	0.63	1.48	42.765	42.765	42.765	100
1779395100	42.14	0.06	0.15	42.32	42.32	42.14	4
1779308700	42.075	1.37	3.35	41.92	42.075	41.92	31
1779222300	40.71	0	0.00	40.71	40.71	40.71	0
1779135900	40.71	0	0.00	40.71	40.71	40.71	0
1778876700	40.71	-1.25	-2.97	41.075	41.075	40.71	4
1778790300	41.955	0	0.00	41.955	41.955	41.955	0
1778703900	41.955	0	0.00	41.955	41.955	41.955	0
1778617500	41.955	0	0.00	41.955	41.955	41.955	0
1778531100	41.955	0	0.00	41.955	41.955	41.955	0
1778271900	41.955	-0.56	-1.32	42.119999	42.119999	41.955	28
1778185500	42.515	0.42	1.00	43.535	43.535	42.515	8
1778099100	42.095	0	0.00	42.095	42.095	42.095	0
1778012700	42.095	-0.34	-0.79	41.685	42.095	41.685	121
1777926300	42.43	-0.17	-0.41	43.24	43.24	42.43	3
1777580700	42.604999	0	0.00	42.604999	42.604999	42.604999	0
1777494300	42.604999	-0.64	-1.47	42.604999	42.604999	42.604999	86
1777407900	43.24	-0.05	-0.10	43.24	43.24	43.24	1
1777321500	43.285	0	0.00	43.285	43.285	43.285	0
1777062300	43.285	0	0.00	43.285	43.285	43.285	0
1776975900	43.285	0.14	0.34	43.335	43.335	43.12	4
1776889500	43.14	0	0.00	43.14	43.14	43.14	0
1776803100	43.14	0	0.00	43.14	43.14	43.14	1
1776716700	43.14	0.54	1.27	42.78	43.155	42.78	81
1776457500	42.6	0.51	1.20	42.6	42.6	42.6	1101
1776371100	42.095	-0.45	-1.06	42.095	42.095	42.095	9
1776284700	42.545	0.12	0.27	42.42	42.545	42.42	2
1776198300	42.43	0.68	1.63	42.43	42.43	42.43	141
1776111900	41.75	-0.96	-2.25	41.75	41.75	41.75	37
1775852700	42.71	0.33	0.78	42.71	42.71	42.71	2
1775766300	42.38	0.38	0.90	42.38	42.38	42.38	18
1775679900	42	0.88	2.14	42.4	42.4	42	30
1775593500	41.119999	1.05	2.63	41.445	41.445	41.115	4
1775161500	40.065	0	0.00	40.065	40.065	40.065	0
1775075100	40.065	0.9	2.30	40.53	40.53	40.065	3
1774988700	39.165	0	0.00	39.165	39.165	39.165	22
1774905900	39.165	0	0.00	39.165	39.165	39.165	0
1774646700	39.165	-0.95	-2.38	39.674999	39.674999	39.165	4
1774560300	40.119999	0	0.00	40.119999	40.119999	40.119999	0
1774473900	40.119999	0	0.00	40.119999	40.119999	40.119999	0
1774387500	40.119999	0.92	2.35	39.04	40.119999	38.955	208
1774301100	39.2	1.7	4.53	38.159999	39.2	38.159999	3
1774041900	37.5	0	0.00	37.5	37.5	37.5	0
1773955500	37.5	-0.8	-2.09	37.78	37.93	37.5	470
1773869100	38.299999	-0.21	-0.55	38.335	38.335	38.299999	277
1773782700	38.51	-0.05	-0.12	38.51	38.51	38.51	1
1773696300	38.555	0.63	1.65	38.15	38.555	38.15	2
1773437100	37.93	0	0.00	37.93	37.93	37.93	0
1773350700	37.93	-2.53	-6.24	38.655	38.705	37.93	307
1773264300	40.455	-0.06	-0.15	40.455	40.455	40.455	1
1773177900	40.515	1.02	2.58	40.525	40.525	40.515	334
1773091500	39.494999	-3.29	-7.68	40.53	40.53	39.35	836
1772832300	42.78	0	0.00	42.78	42.78	42.78	0
1772745900	42.78	0.62	1.46	42.78	42.78	42.78	1
1772659500	42.165	0.12	0.27	42.165	42.165	42.165	5