Fiserv, Inc.【F1IS34】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	7.67	5.97165991903	128.44	141.32	128.44	135	133.48066865	DR
4	-1.92	-1.3910019561	138.03	141.32	120.53	259	124.51733902	DR
12	-16.74	-10.9519136408	152.85	161.43	120.53	146	129.58466384	DR
26	-50.18	-26.9364968597	186.29	188.29	120.53	418	157.26649539	DR
52	-326.24	-70.5612631124	462.35	471.04	120.53	665	204.66791258	DR
156	-163.67	-54.5967042498	299.78	683.47	120.53	467	263.20656248	DR
260	-146.35	-51.8126460384	282.46	683.47	120.53	501	264.95600446	DR

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
1783546200	136.11	0	0.00	136.11	136.11	136.11	0
1783459800	136.11	3.11	2.34	139.72	141.32	136.11	108
1783373400	133	-4.56	-3.31	133.38	133.38	132.44999	485
1783114200	137.56	0.91	0.67	137.56	137.56	137.56	1
1783027740	136.65	4.3	3.25	138.47	138.47	136.65	8
1782941400	132.35	7.29	5.83	128.44	133.65	128.44	71
1782855000	125.06	-1.94	-1.53	124.79	125.18	124.15	5
1782768600	127	0.7	0.55	128.43	128.43	126.53	78
1782509400	126.3	-0.28	-0.22	124.32	126.3	124	37
1782423000	126.58	2.26	1.82	126.58	126.58	126.58	1
1782336540	124.32	0	0.00	124.32	124.32	124.32	1
1782250200	124.32	2.4	1.97	123.48	124.68	123.48	23
1782163800	121.92	-3.46	-2.76	125.38	125.38	121.92	26
1781904600	125.38	0.28	0.22	125.1	125.38	125.1	10
1781818140	125.1	-0.6	-0.48	126.79	126.79	124.31	44
1781731740	125.7	-0.3	-0.24	131.8	131.8	125.7	1025
1781645400	126	5.47	4.54	123.5	126	123.5	815
1781559000	120.53	-15.54	-11.42	131.18	131.18	120.53	2183
1781299800	136.07	-1.96	-1.42	136.07	136.07	136.07	1
1781213340	138.03	0	0.00	138.03	138.03	138.03	0
1781126940	138.03	0	0.00	138.03	138.03	138.03	1
1781040600	138.03	0.28	0.20	134.99	139.19	134.99	18
1780954140	137.75	-0.6	-0.43	138.74	138.74	137.75	4
1780695000	138.35	-4.76	-3.33	138.59	138.59	138.35	222
1780522200	143.11	0	0.00	143.11	143.11	143.11	0
1780435800	143.11	-4.21	-2.86	142.19999	143.11	142.19999	7
1780349400	147.32	3.25	2.26	147.83	147.83	147.32	21
1780090200	144.07	3.51	2.50	144.07	144.07	144.07	1
1780003800	140.56	0.51	0.36	141.26	141.26	140.56	11
1779917340	140.05	0	0.00	140.05	140.05	140.05	0
1779830940	140.05	-1.58	-1.12	140.15	140.15	140.05	350
1779744600	141.63	-0.75	-0.53	141.63	141.63	141.63	20
1779485400	142.38	-1.48	-1.03	142.6	142.6	142.3	400
1779398940	143.86	0	0.00	143.86	143.86	143.86	0
1779312540	143.86	0	0.00	143.86	143.86	143.86	0
1779226140	143.86	1.9	1.34	143.86	143.86	143.86	30
1779139800	141.96	1.1	0.78	140.86	142.66	140.86	47
1778880600	140.86	6.71	5.00	138.18	140.86	138.18	16
1778794140	134.15	5.63	4.38	132.97999	134.15	132.97999	8
1778707800	128.52	-4.91	-3.68	130	130.72999	128.52	5
1778621400	133.43	0	0.00	133.43	133.43	133.43	0
1778535000	133.43	-3.34	-2.44	136.63999	136.63999	133.43	34
1778275800	136.77	-20.12	-12.82	136.33	136.77	135.68	405
1778189400	156.88999	0	0.00	156.88999	156.88999	156.88999	0
1778103000	156.88999	0	0.00	156.88999	156.88999	156.88999	0
1778016600	156.88999	0	0.00	156.88999	156.88999	156.88999	0
1777930200	156.88999	3.45	2.25	156.9	156.9	156.88999	8
1777584540	153.44	0	0.00	153.44	153.44	153.44	0
1777498140	153.44	-1.15	-0.74	153.44	153.44	153.44	1
1777411800	154.59	1.9	1.24	151.96	154.59	151.96	97
1777325340	152.69	0.6	0.39	152.09	152.84	150.74	6
1777066200	152.09	-3.91	-2.51	152.09	152.09	152.09	1
1776979800	156	0	0.00	151.01	156	151.01	2
1776893400	156	-3.38	-2.12	156	156	156	9
1776720600	159.38	0.01	0.01	161.43	161.43	159.38	190
1776461400	159.37	3.36	2.15	159.37	159.37	159.37	1
1776375000	156.01	3.31	2.17	156.01	156.01	156.01	1
1776288600	152.69999	5.84	3.98	152.85	153.88999	152.69999	4
1776202140	146.86	0	0.00	146.86	147.6	146.86	10
1776115800	146.86	1.67	1.15	138	146.86	138	376
1775856540	145.19	0	0.00	145.19	145.19	145.19	0
1775770140	145.19	0	0.00	145.19	145.19	145.19	0