U S Bancorp【USBC34】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	0.47	0.629857946931	74.62	75.09	73.4	328	74.33466422	DR
4	6.28	9.12658043889	68.81	75.09	66.71	205	72.09150615	DR
12	8.39	12.5787106447	66.7	75.09	63.24	122	70.87149202	DR
26	-0.35	-0.46394485684	75.44	79.87	63.24	211	73.24647945	DR
52	15.15	25.2752752753	59.94	79.87	59.34	171	69.78214859	DR
156	34.29	84.0441176471	40.8	82.48	38.02	257	64.2995468	DR
260	5.16	7.37880737881	69.93	89.5	34.6	513	65.94979786	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904540	75.09	0	0.00	75.09	75.09	75.09	0
1781818140	75.09	0.89	1.20	75.09	75.09	75.09	284
1781731740	74.2	0	0.00	74.26	74.26	74.2	12
1781645400	74.2	0.8	1.09	74.06	74.2	74.06	1274
1781559000	73.4	-1.01	-1.36	74	74	73.4	46
1781299800	74.41	1.26	1.72	74.62	74.62	74.41	22
1781213400	73.15	-0.35	-0.48	74.24	74.24	73.15	18
1781126940	73.5	0.98	1.35	73.84	73.99	73.5	541
1781040600	72.52	0.91	1.27	72.8	72.8	72.45	86
1780954140	71.61	0.01	0.01	72.1	72.1	71.61	285
1780695000	71.6	3.35	4.91	70.03	71.68	70.03	153
1780522200	68.25	-0.21	-0.31	69	69	67.62	142
1780435800	68.46	1.75	2.62	67.95	68.46	67.95	66
1780349400	66.709999	-2.1	-3.05	68.81	69.02	66.709999	210
1780090200	68.81	-0.14	-0.20	69	69.03	68.65	57
1780003800	68.95	-0.21	-0.30	69.15	69.15	68.95	392
1779917400	69.16	-0.07	-0.10	69.16	69.16	69.16	193
1779830940	69.23	1.27	1.87	69.58	69.65	69.16	66
1779744600	67.96	-0.94	-1.36	67.96	67.96	67.96	10
1779485400	68.9	0.68	1.00	68.81	69.35	68.81	47
1779398940	68.22	-0.03	-0.04	68.22	68.22	68.22	5
1779312600	68.25	1.06	1.58	67.83	68.25	67.83	12
1779226140	67.19	-0.08	-0.12	67.97	67.97	66.64	217
1779139800	67.27	0.49	0.73	67.08	67.27	67.08	4
1778880600	66.78	0.42	0.63	67.96	67.96	66.78	8
1778794200	66.36	0	0.00	66.36	66.36	66.36	0
1778707800	66.36	-0.62	-0.93	65.45	66.36	65.379999	16
1778621400	66.98	-0.22	-0.33	66.64	66.98	66.64	63
1778535000	67.2	-0.56	-0.83	67.76	67.76	66.64	49
1778275800	67.76	-0.16	-0.24	67.92	68.18	67.34	58
1778189400	67.92	-1.58	-2.27	68.03	68.05	67.92	75
1778102940	69.5	1.14	1.67	69.5	69.5	69.5	29
1778016600	68.36	-0.66	-0.96	69.02	69.02	68.32	32
1777930200	69.02	-1.68	-2.38	70.35	70.35	69.02	158
1777584600	70.7	1.05	1.51	69.65	70.77	69.65	45
1777498140	69.65	-0.45	-0.64	69.65	69.65	69.65	2
1777411800	70.1	0.1	0.14	70.1	70.1	70.1	4
1777325340	70	0.15	0.21	70	70	70	23
1777066200	69.85	-1.15	-1.62	69.85	69.85	69.85	6
1776979800	71	0.3	0.42	70.56	71	70.56	352
1776893400	70.7	-0.6	-0.84	71.3	71.3	70.7	23
1776720600	71.3	-0.31	-0.43	71.12	71.75	71.12	62
1776461400	71.61	2.03	2.92	71.61	71.61	71.61	17
1776375000	69.58	-1.12	-1.58	69.58	69.58	69.58	150
1776288600	70.7	0.98	1.41	70	70.7	70	86
1776202200	69.72	0	0.00	69.72	69.72	69.72	0
1776115800	69.72	-0.56	-0.80	70.99	70.99	69.58	87
1775856600	70.28	-0.8	-1.13	71.28	71.28	70.28	3
1775770200	71.08	0.38	0.54	69.43	71.08	69.43	52
1775683740	70.7	1.82	2.64	70.28	70.7	70.28	30
1775597340	68.88	-0.07	-0.10	68.88	68.88	68.88	4
1775511000	68.95	0.7	1.03	68.25	68.95	68.25	338
1775165400	68.25	0	0.00	68.25	68.46	67.13	144
1775078940	68.25	-1.8	-2.57	67.76	68.53	67.76	386
1774992540	70.05	3.1	4.63	63.24	70.05	63.24	85
1774906140	66.95	-0.03	-0.04	68.25	68.25	66.95	35
1774647000	66.98	-0.71	-1.05	66.7	66.98	66.7	11
1774560540	67.69	-0.14	-0.21	67.83	68.04	67.62	493
1774474140	67.83	-0.84	-1.22	68.5	68.5	67.83	23
1774387740	68.67	0.91	1.34	67.55	68.7	67.55	112
1774301340	67.76	0.35	0.52	69.02	69.02	67.76	25