Bank First Corporation【BFC】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	-0.32	-0.227498933599	140.66	141.875	134.23	108117	138.43552339	CS
4	-4.66	-3.21379310345	145	146.79	134.23	100176	141.4704855	CS
12	5	3.69439929068	135.34	149.99	130.32	90520	140.36804495	CS
26	9.61	7.35102883806	130.73	152.995	120.05	81884	138.82801058	CS
52	26.71	23.5061163425	113.63	152.995	109.11	94247	129.76031773	CS
156	58.37	71.2089788947	81.97	152.995	70	46760	117.61355485	CS
260	68.99	96.6923615978	71.35	152.995	65	33448	110.96287422	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
1780698900	140.34	0.43	0.31	140.01	142.5	139.06	81809
1780612500	139.91	3.46	2.54	137.72	140.77	137.72	62589
1780526100	136.44999	-3.42	-2.45	139.57	141.315	135.87	119219
1780439700	139.87	2.1	1.52	137.07	141.48249	137.07	104200
1780353300	137.77	-1.25	-0.90	137.9	138.69999	134.22999	123073
1780094100	139.02	-1.81	-1.29	140.66	141.875	138.76	123323
1780007700	140.83	1.45	1.04	139.97	140.83	137.32499	96482
1779921300	139.38	-2.47	-1.74	141.8	142.16999	139.09	109525
1779834900	141.85	-0.02	-0.01	142.06	143.5	139.93	94057
1779489300	141.87	-0.5	-0.35	142.66999	143.86	140	101898
1779402900	142.37	-0.68	-0.48	142.15	143	139.035	195712
1779316500	143.05	-0.32	-0.22	143.54	146.35	140	169906
1779230100	143.37	-0.29	-0.20	143.46	145.02	141.985	90171
1779143700	143.66	2.52	1.79	141.34	144.38	140.91999	101468
1778884500	141.13999	-2.63	-1.83	143.44	143.57	140.88999	50624
1778798100	143.77	0.23	0.16	144.38999	145.9899	142.995	45347
1778711700	143.54	-0.75	-0.52	144.04	144.74	141.99	100434
1778625300	144.29	-0.22	-0.15	144.51	145.04	140.69	94992
1778538900	144.51	-2.11	-1.44	146.79	146.79	144.32	58548
1778279700	146.62	1.62	1.12	145	146.76	144.53	53590
1778193300	145	-0.75	-0.51	146.13	147.77	144.78	60757
1778106900	145.75	0.07	0.05	146.27	147.47	144.72999	93660
1778020500	145.68	1.86	1.29	144.32	147.66	142.63	64358
1777934100	143.82	1.06	0.74	141.93	144.6	140.2525	99422
1777674900	142.76	-2.55	-1.75	145.3	145.9	142.10499	153654
1777588500	145.31	0.5	0.35	143.57	146.49	141.25	105915
1777502100	144.81	-3.86	-2.60	147.5	148.02	143.585	84017
1777415700	148.66999	3.05	2.09	146.84	149.99	143.72999	73251
1777329300	145.62	1.43	0.99	144.19	149.5	142.94	79669
1777070100	144.19	2.36	1.66	142.43	144.69	139.275	104915
1776983700	141.83	2.84	2.04	140.01	142.19	139.035	75015
1776897300	138.99	-0.84	-0.60	140.24	141.09	137.11	57536
1776810900	139.83	0.8	0.58	138.81	141.46	138.81	66650
1776724500	139.03	-1.84	-1.31	139.13	140.73339	134.28	74263
1776465300	140.87	-1.82	-1.28	143.66999	148.525	137.38	166638
1776378900	142.69	0.04	0.03	141.83	143.06	141.06	66116
1776292500	142.65	0.13	0.09	142.47999	142.99	139.34	85136
1776206100	142.52	0.77	0.54	141.33	142.895	138.71	75554
1776119700	141.75	-1.89	-1.32	143.01	143.22999	140.735	112101
1775860500	143.63999	-0.98	-0.68	143.04499	143.72999	141.69999	73914
1775774100	144.62	3.52	2.49	140.1	145.735	139.47999	80435
1775687700	141.1	2.34	1.69	141.68	144.065	139.47	148311
1775601300	138.76	1.12	0.81	136.74	138.81	136.205	109750
1775514900	137.63999	0.65	0.47	136.49	138.4	135.07	100379
1775169300	136.99	0.84	0.62	134.28	137.51	134.28	36281
1775082900	136.15	1.09	0.81	135.84	138.365	135.41999	70458
1774996500	135.06	1.61	1.21	134.4	135.44999	132.56	103901
1774910100	133.44999	1.52	1.15	133.28	133.86	132.07	54409
1774650900	131.93	-0.71	-0.54	131.79	133.09	130.91999	43021
1774564500	132.63999	0.08	0.06	131.13999	133.15	129.81469	39906
1774478100	132.56	-1.11	-0.83	134.19999	134.83	130.465	46882
1774391700	133.66999	0.99	0.75	131.68	134.55	131.68	77148
1774305300	132.68	2.36	1.81	133.69	137.0612	132.36	90063
1774046100	130.32	-3.91	-2.91	134.33	135.065	129.97	346939
1773959700	134.22999	2.3	1.74	130.97	135.115	130.13	114220
1773873300	131.93	-3.69	-2.72	134.68	135.5	131.51	96567
1773786900	135.62	-0.67	-0.49	136.9	138.26	135.09	84286
1773700500	136.29	0.85	0.63	135.97	137.51	135.58	78435
1773441300	135.44	0.72	0.53	135.34	138.82499	135.02	145899
1773354900	134.72	0.45	0.34	133.33	136.94999	130.47	156102
1773268500	134.27	-2.4	-1.76	135.44	137.07	133.16999	107086
1773182100	136.66999	0.69	0.51	134.97	140.9484	134.52	167474
1773095700	135.97999	-0.34	-0.25	135.4	137.18	131.38999	146073
1772840100	136.32	-0.25	-0.18	133.07	136.38	131.04	131039