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	4.57	6.7255334805	67.95	72.8	67.62	162	70.5472291	DR
4	5.88	8.82352941176	66.64	72.8	65.38	108	68.95852518	DR
12	5.39	8.02919708029	67.13	72.8	63.24	105	68.82687909	DR
26	2.59	3.7037037037	69.93	79.87	63.24	203	73.13508202	DR
52	9.64	15.3307888041	62.88	79.87	58.69	166	69.26126899	DR
156	32.27	80.1739130435	40.25	82.48	38.02	256	64.07487767	DR
260	-3.07	-4.06138378092	75.59	89.5	34.6	514	65.95442689	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
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
1774042200	67.41	-0.39	-0.58	68.04	68.04	67.41	109
1773955740	67.8	-0.03	-0.04	69.01	69.01	67.4	172
1773869400	67.83	0.49	0.73	68	68	67.55	183
1773782940	67.34	0.21	0.31	67.13	67.41	67.06	240
1773696540	67.13	-0.87	-1.28	67.95	67.95	67.13	134
1773437400	68	1.77	2.67	68	68	68	54
1773351000	66.23	-0.76	-1.13	66.23	66.23	66.23	4
1773264540	66.989999	-0.42	-0.62	66.5	66.989999	66.5	17
1773178140	67.41	0.93	1.40	68.39	68.67	67.41	21