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	-18.21	-13.1252702898	138.74	139.19	120.53	6	137.90166667	DR
4	-20.33	-14.4327701264	140.86	147.83	120.53	81	140.86414828	DR
12	-31.71	-20.8289542827	152.24	161.43	120.53	76	143.06155809	DR
26	-64.14	-34.7322250501	184.67	190.19	120.53	424	163.79258854	DR
52	-325.57	-72.9813943062	446.1	489.44	120.53	680	207.62056307	DR
156	-169.68	-58.4680059267	290.21	683.47	120.53	473	267.27878152	DR
260	-158.06	-56.7357047992	278.59	683.47	120.53	507	268.06593877	DR

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
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
1775683740	145.19	1.79	1.25	145.85	145.85	145.19	12
1775597340	143.4	2.03	1.44	144.31	144.31	143.4	209
1775510940	141.37	0	0.00	141.37	141.37	141.37	0
1775165340	141.37	0	0.00	141.37	141.37	141.37	0
1775078940	141.37	-0.59	-0.42	142.9	142.9	141.37	296
1774992540	141.96	-0.43	-0.30	142.38999	142.38999	141.96	22
1774906140	142.38999	1.02	0.72	142.79	143.9	142.38999	78
1774647000	141.37	-11.31	-7.41	145	145	139	51
1774560540	152.68	0	0.00	152.68	152.68	152.68	0
1774474140	152.68	0	0.00	152.68	152.68	152.68	0
1774387740	152.68	0	0.00	152.68	152.68	152.68	0
1774301340	152.68	1.68	1.11	152.24	152.68	149.26	3
1774042200	151	2.75	1.85	151.01	151.01	151	234
1773955800	148.25	0	0.00	148.25	148.25	148.25	0
1773869400	148.25	-3.85	-2.53	152.1	152.1	148	11
1773782940	152.1	1.64	1.09	150.74	152.1	150.74	2
1773696540	150.46	1.62	1.09	151.03	151.03	150.46	5