Citigroup Inc【TRVC】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	-0.36	-0.288507773682	124.78	129.6	123.76	2799	126.77926392	DE
4	17.66	16.541775946	106.76	129.6	106.4	3163	119.32643548	DE
12	23.6	23.4080539575	100.82	129.6	100.12	3508	111.73806849	DE
26	21.8	21.2434223348	102.62	129.6	88.29	5322	101.97681738	DE
52	53.52	75.4866008463	70.9	129.6	70.45	4848	93.7692361	DE
156	82.36	195.815501664	42.06	129.6	36.2	5296	67.9525979	DE
260	64.98	109.320323015	59.44	129.6	36.2	4171	63.31572605	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
1782505500	124.1	-3.72	-2.91	127.28	127.98	123.76	2765
1782419100	127.82	1.14	0.90	127.28	129.6	126.5	2242
1782332700	126.68	-0.86	-0.67	127.02	128.68	126.68	2209
1782246300	127.54	0.38	0.30	127.36	128.5	125.36	2898
1782159900	127.16	2.04	1.63	124.32	128.04	124.12	3287
1781900700	125.12	-0.04	-0.03	124.78	126.16	123.96	3357
1781814300	125.16	0.32	0.26	126.08	128.6	125	4258
1781727900	124.84	2.26	1.84	123.52	126.84	122.74	4350
1781641500	122.58	0.66	0.54	121.66	123.18	121.66	3282
1781555100	121.92	1.32	1.09	121.78	123.04	121.3	2896
1781295900	120.6	1.2	1.01	119.14	121.98	118.72	2783
1781209500	119.4	3.74	3.23	115.22	119.46	115.22	3653
1781123100	115.66	-1.48	-1.26	116.04	118.1	114.72	3286
1781036700	117.14	1.04	0.90	116.06	117.3	114.56	3068
1780950300	116.1	1.98	1.74	113.74	116.7	113.74	1924
1780691100	114.12	-2.34	-2.01	115.64	117.74	114.12	2711
1780604700	116.46	5.04	4.52	111.82	116.82	111.68	1291
1780518300	111.42	-1.54	-1.36	112.4	113.18	110.52	3923
1780431900	112.96	2.52	2.28	111.04	113.84	110.14	4177
1780345500	110.44	2.28	2.11	107.54	110.48	106.76	4805
1780086300	108.16	1.72	1.62	106.76	108.52	106.4	2868
1779999900	106.44	-1.08	-1.00	108.32	108.86	106	6541
1779913500	107.52	-0.64	-0.59	109.3	109.92	107.06	2518
1779827100	108.16	-0.84	-0.77	108.38	109.24	107.7	3953
1779740700	109	0.88	0.81	108.12	109.02	107.62	3774
1779481500	108.12	0.98	0.91	108.28	108.96	107.6	3478
1779395100	107.14	-0.34	-0.32	106.78	108.5	106.52	2126
1779308700	107.48	3.5	3.37	103.58	107.48	102.98	3808
1779222300	103.98	-0.58	-0.55	104.86	105.84	103.34	2354
1779135900	104.56	-1.74	-1.64	105.1	106.68	104.56	1383
1778876700	106.3	0.16	0.15	107.44	107.48	105.78	2115
1778790300	106.14	0.02	0.02	105.9	107.02	105.9	311
1778703900	106.12	-0.94	-0.88	108.24	108.34	105.82	2541
1778617500	107.06	-0.16	-0.15	106.72	107.76	105.34	1436
1778531100	107.22	0	0.00	106.54	108.64	106.08	2913
1778271900	107.22	-3.14	-2.85	110.36	112.1	107.22	4377
1778185500	110.36	1.36	1.25	108.92	111.4	104.32	5197
1778099100	109	-0.46	-0.42	108.82	111.44	108.82	4974
1778012700	109.46	2.54	2.38	108.26	109.92	107.24	2983
1777926300	106.92	-2.12	-1.94	107.8	108.78	106.4	3150
1777580700	109.04	0.66	0.61	108.4	109.98	107.8	4278
1777494300	108.38	-1.14	-1.04	110.34	110.34	108.38	2305
1777407900	109.52	-0.84	-0.76	110.84	112.18	109.4	3623
1777321500	110.36	1.36	1.25	108.64	110.36	108.46	2826
1777062300	109	0.4	0.37	110.34	110.58	108.94	2516
1776975900	108.6	-1.96	-1.77	110.9	111.5	108.6	4337
1776889500	110.56	-2.36	-2.09	113.12	113.82	110.56	1894
1776803100	112.92	0	0.00	113.66	114.86	112.62	3014
1776716700	112.92	0.72	0.64	111.02	113.08	110.62	3760
1776457500	112.2	1.98	1.80	109.68	113.04	109.68	4545
1776371100	110.22	-1.58	-1.41	112.34	112.84	109.98	4228
1776284700	111.8	1.6	1.45	110.52	112.26	109.82	3409
1776198300	110.2	3.08	2.88	107.62	110.98	105.2	7371
1776111900	107.12	0.76	0.71	105.4	107.16	103.7	5359
1775852700	106.36	-0.66	-0.62	106.44	107.12	105	9929
1775766300	107.02	1.02	0.96	105.42	107.02	104.48	4229
1775679900	106	4.6	4.54	103.5	106.48	102.8	4380
1775593500	101.4	2.24	2.26	100.82	101.9	100.12	4744
1775161500	99.16	0	0.00	98.5	99.98	96.78	3350
1775075100	99.16	0.91	0.93	98.1	100	98.1	3031
1774988700	98.25	4.71	5.04	93.92	98.25	93.92	2388
1774902300	93.54	-0.06	-0.06	92.2	95.26	92.2	4012
1774646700	93.6	-3.93	-4.03	98.03	98.03	93.38	5753