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	-0.18	-0.223602484472	80.5	81.28	77	78	78.04087097	DR
4	5.7	7.63870276065	74.62	81.28	73.4	517	78.18061589	DR
12	8.71	12.1631057115	71.61	81.28	65.38	232	75.83754427	DR
26	6.96	9.48745910578	73.36	81.28	63.24	251	74.50296937	DR
52	14.45	21.9371489297	65.87	81.28	60.06	200	71.23221013	DR
156	39.12	94.9514563107	41.2	82.48	38.4	266	65.03464578	DR
260	6.75	9.17493543564	73.57	89.5	34.6	518	66.10534146	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
1783719000	80.32	1.83	2.33	80.32	80.32	80.32	15
1783632600	78.49	0	0.00	78.49	78.49	78.49	0
1783546200	78.49	-2.39	-2.95	79	79.12	78.49	115
1783459800	80.88	0	0.00	80.88	80.88	80.88	10
1783373400	80.88	3.88	5.04	80.8	81.28	80.48	29
1783114200	77	-3.5	-4.35	80.5	80.56	77	156
1783027740	80.5	-0.38	-0.47	80.5	80.5	80.5	10
1782941400	80.88	0.52	0.65	78.88	80.88	78.88	247
1782855000	80.36	-0.44	-0.54	80.36	80.36	80.36	5
1782768600	80.8	1.68	2.12	80.88	80.88	80.8	25
1782509400	79.12	0	0.00	79.12	79.12	79.12	0
1782423000	79.12	0.64	0.82	79.87	79.87	79.04	6164
1782336540	78.48	0.64	0.82	78	78.48	77.76	11
1782250200	77.84	2.56	3.40	76.96	77.84	76.96	339
1782163800	75.28	0.19	0.25	75	75.45	75	35
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