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	2.56	2.29699416779	111.45	117.5	111.45	151549	114.22279315	CS
4	6.23	5.78029318983	107.78	117.5	106.58	147495	111.22601191	CS
12	8.04	7.58705293951	105.97	121.89	105.5694	133388	111.50578634	CS
26	-0.09	-0.0788781770377	114.1	122.205	101.48	136988	110.94112021	CS
52	-7.18	-5.92458123608	121.19	138.77	101.48	131314	116.66026315	CS
156	19.35	20.441580393	94.66	138.77	79.99	102734	108.80982412	CS
260	47.99	72.6900939109	66.02	138.77	53.77	109858	97.00662954	CS

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
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	150045
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	114.54	114.59	112.08	97281
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
1775514900	110.06	0.99	0.91	108.59	110.28	107.83	92544
1775169300	109.07	-0.15	-0.14	107.57	109.24	106.89	56438
1775082900	109.22	0.72	0.66	109.08	112.85	108.7	112810
1774996500	108.5	0.58	0.54	109.11	110.07	107.21	106782
1774910100	107.92	1.2	1.12	107.21	109	106.885	132875
1774650900	106.72	-1.63	-1.50	107.45	107.51	106.1	102578
1774564500	108.35	1.54	1.44	106.1	108.59	105.69	112043
1774478100	106.815	-1.71	-1.57	109.38	110.44	106.39	110872
1774391700	108.52	1.4	1.31	106.02	109.69	105.895	247848
1774305300	107.12	2.22	2.12	106.77	110.16	106.54	272409
1774046100	104.9	0.7	0.67	104.2	105.17	102.66	156401
1773959700	104.2	0.84	0.81	102.32	105.01	101.48	231822
1773873300	103.36	-2.71	-2.55	105.21	106.07	102.89	266530
1773786900	106.07	-1.18	-1.10	108.19	109.305	105.79	135126
1773700500	107.25	1.19	1.12	106.875	107.605	106.1	144736