BancFirst Corporation【BANF】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	2.63	2.35515357751	111.67	117.005	110.31	184053	113.48590803	CS
4	2.85	2.55720053836	111.45	117.5	109.65	249140	113.21231105	CS
12	0.16	0.140178727878	114.14	121.89	105.5694	172584	112.32995936	CS
26	5.62	5.17114464483	108.68	122.205	101.48	147433	111.61718009	CS
52	-16.04	-12.3062758938	130.34	138.77	101.48	135248	116.12088337	CS
156	21.34	22.9561101549	92.96	138.77	79.99	104398	109.48296893	CS
260	55.04	92.8788390145	59.26	138.77	53.77	110573	97.90983003	CS

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
1783377300	114.3	0.33	0.29	114.31	114.755	112.805	170664
1783031700	113.97	-0.77	-0.67	115.95	117.005	113.36	153305
1782945300	114.74	3.61	3.25	111.35	115.035	111.02	209988
1782858900	111.13	-1.14	-1.02	111.67	111.9	110.31	202255
1782772500	112.27	-2.31	-2.02	114.09	114.32	111.39	292208
1782513300	114.58	1.28	1.13	113.96	115.56	113.535	923853
1782426900	113.3	-0.94	-0.82	114.06	116.13	112.74	209761
1782340500	114.24	2.25	2.01	112.23	114.24	112.21	172952
1782254100	111.99	0.65	0.58	112.07	112.8	111.035	227675
1782167700	111.34	0.03	0.03	111.31	112.58	110.87	222916
1781822100	111.31	0.64	0.58	111.77	113.29	110.88	455268
1781735700	110.67	-3.34	-2.93	114.36	115.66	109.65	292782
1781649300	114.01	0.61	0.54	114.6	115.96	113.5901	193673
1781562900	113.4	-2.87	-2.47	116.55	117.5	113.32	147857
1781303700	116.27	2.12	1.86	115.42	116.55	114.64	165076
1781217300	114.15	0.1	0.09	114.05	115	112.1639	150287
1781130900	114.05	1.22	1.08	113.31	115.25	112.83	167923
1781044500	112.83	2.07	1.87	111.45	114.38	111.45	126604
1780958100	110.76	0.39	0.35	110.63	112.41	110.355	144217
1780698900	110.37	0.29	0.26	110.18	111.7	110	138198
1780612500	110.08	2.9	2.71	108.21	111.14	108.21	226104
1780526100	107.18	-2.79	-2.54	109.51	109.62	106.895	141697
1780439700	109.97	1.49	1.37	107.84	110.62	107.84	172501
1780353300	108.48	-1.81	-1.64	109.4	109.99	107.75	128143
1780094100	110.29	-0.19	-0.17	110.16	110.8499	109.26	173781
1780007700	110.48	-0.32	-0.29	110.16	112.08	109.05	135154
1779921300	110.8	-1.58	-1.41	112.42	113.9199	110.24	104532
1779834900	112.38	1.15	1.03	111.87	113.51	110.795	156688
1779489300	111.23	-0.08	-0.07	111.44	112.4	110.76	77984
1779402900	111.31	0.27	0.24	110.5	112	109.95	78069
1779316500	111.04	2.8	2.59	108.58	111.07	107.515	190581
1779230100	108.24	0.46	0.43	107.78	110.76	106.58	177005
1779143700	107.78	0.98	0.92	107.26	108.99	105.5694	187353
1778884500	106.8	-2.08	-1.91	108.83	109.655	106.55	202960
1778798100	108.88	0.48	0.44	109	111.17	108.55	142680
1778711700	108.4	-1.57	-1.43	109.8	110.6	107.98	118797
1778625300	109.97	-1.01	-0.91	111.39	111.54	107.74	96383
1778538900	110.98	-1.97	-1.74	113.47	114.95	110.16	112480
1778279700	112.95	-0.29	-0.26	112.68	113.545	109.7748	128308
1778193300	113.24	-1.27	-1.11	114.73	115.485	112.995	122061
1778106900	114.51	-0.02	-0.02	115	116.15	113.16	148359
1778020500	114.53	3.07	2.75	111.86	114.97	110.655	130518
1777934100	111.46	-1.15	-1.02	111.94	113.655	111.08	103711
1777674900	112.61	1	0.90	111.88	114.12	110.57	98882
1777588500	111.61	0.21	0.19	110.91	113.25	109.9	177877
1777502100	111.4	-2.75	-2.41	113.18	113.365	111.155	81996
1777415700	114.15	-0.64	-0.56	115.53	116.48	113.815	181171
1777329300	114.79	1.26	1.11	113.53	115.17	113.32	78655
1777070100	113.53	-1.32	-1.15	114.37	115.29	111.28	70629
1776983700	114.85	0.91	0.80	114.11	115.735	114.075	93468
1776897300	113.94	-0.21	-0.18	114.37	115.32	113.375	79124
1776810900	114.15	-1.05	-0.91	115	115.97	112.57	109534
1776724500	115.2	-1.52	-1.30	117.12	119.535	113.29	214207
1776465300	116.72	5.05	4.52	116.32	121.89	115.31	311177
1776378900	111.67	-1.27	-1.12	112.17	113.5	111.45	113384
1776292500	112.94	-1.39	-1.22	114.38	114.79	112.08	99483
1776206100	114.33	-0.17	-0.15	114.14	115.05	112.0701	107134
1776119700	114.5	0.74	0.65	113.46	114.905	112.28	72053
1775860500	113.76	-1.29	-1.12	114.73	114.84	112.99	98612
1775774100	115.05	2.16	1.91	112.59	116.46	112.135	108685
1775687700	112.89	2.23	2.02	114.75	115	112.775	151406
1775601300	110.66	0.6	0.55	109.46	110.9	109.38	112873