First Busey Corporation【BUSE】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	0.4	1.36752136752	29.25	30.26	29.15	1279902	29.71566789	CS
4	2.36	8.64785635764	27.29	30.26	27.17	934688	28.79584731	CS
12	3.17	11.9712990937	26.48	30.26	25.58	697858	27.58794565	CS
26	5.82	24.4229962232	23.83	30.26	23.475	662045	26.43638368	CS
52	5.67	23.6447039199	23.98	30.26	21.63	562419	25.30417418	CS
156	9.71	48.6960882648	19.94	30.26	17.51	374539	24.25944606	CS
260	4.55	18.1274900398	25.1	30.26	16.26	290893	24.16144084	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
1783031700	29.65	-0.52	-1.72	30.22	30.515	29.44	777088
1782945300	30.17	0.67	2.27	29.7	30.26	29.53	919022
1782858900	29.5	-0.03	-0.10	29.48	29.67	29.285	1298424
1782772500	29.53	-0.27	-0.91	29.58	29.65	29.28	890827
1782513300	29.8	0.39	1.33	29.61	30.05	29.295	2651052
1782426900	29.41	0.16	0.55	29.25	29.58	29.15	640184
1782340500	29.25	0.37	1.28	28.91	29.34	28.84	804795
1782254100	28.88	0.36	1.26	28.54	28.98	28.54	684261
1782167700	28.52	0.29	1.03	28.17	28.59	28.14	607155
1781822100	28.23	0.24	0.86	28.23	28.49	28.04	1180861
1781735700	27.99	-0.35	-1.24	28.29	28.57	27.77	911365
1781649300	28.34	0.08	0.28	28.43	28.705	28.195	730352
1781562900	28.26	-0.53	-1.82	28.702	29.1	28.21	816258
1781303700	28.785	0.32	1.11	28.72	28.9	28.585	698365
1781217300	28.47	0.14	0.49	28.43	28.6	28.13	874251
1781130900	28.33	0.12	0.43	28.37	28.6	28.12	772862
1781044500	28.21	0.39	1.40	28	28.565	27.77	989338
1780958100	27.82	0.24	0.87	27.62	27.99	27.47	651954
1780698900	27.58	0.14	0.51	27.48	27.88	27.45	855333
1780612500	27.44	0.59	2.20	27.29	27.566	27.17	782409
1780526100	26.85	-0.58	-2.11	27.31	27.45	26.82	869433
1780439700	27.43	0.32	1.18	26.99	27.575	26.665	818271
1780353300	27.11	-0.26	-0.95	27.15	27.3	26.965	1064134
1780094100	27.37	0.12	0.44	27.24	27.54	27.24	672816
1780007700	27.25	0.09	0.33	27.16	27.7	26.92	762566
1779921300	27.16	-0.41	-1.49	27.65	27.78	27.09	792863
1779834900	27.57	0.49	1.81	27.25	27.58	27.24	757853
1779489300	27.08	0.24	0.89	27.01	27.125	26.815	497108
1779402900	26.84	0.05	0.19	26.59	26.86	26.45	440724
1779316500	26.79	0.58	2.21	26.25	26.88	26.12	679747
1779230100	26.21	0.01	0.04	26.2	26.32	25.92	444384
1779143700	26.2	0.39	1.51	25.9	26.27	25.74	553844
1778884500	25.81	-0.34	-1.30	26.09	26.22	25.58	798662
1778798100	26.15	0.22	0.85	26.23	26.456	26.095	525001
1778711700	25.93	-0.22	-0.84	26.09	26.235	25.85	527774
1778625300	26.15	-0.11	-0.42	26.28	26.28	25.65	542957
1778538900	26.26	-0.35	-1.32	26.67	26.73	26.1	636063
1778279700	26.61	0.02	0.08	26.63	26.785	26.44	451753
1778193300	26.59	-0.14	-0.51	26.73	26.99	26.55	668430
1778106900	26.725	0.17	0.62	26.86	27.03	26.61	626629
1778020500	26.56	0.33	1.26	26.23	26.715	26.19	417978
1777934100	26.23	-0.38	-1.43	26.38	26.6519	26.18	552353
1777674900	26.61	0.41	1.56	26.22	26.85	26.02	498655
1777588500	26.2	0.43	1.67	25.64	26.37	25.64	611620
1777502100	25.77	-0.76	-2.86	26.11	26.6525	25.64	714940
1777415700	26.53	0.02	0.08	26.75	26.88	26.435	607050
1777329300	26.51	0.33	1.26	26.15	26.64	26.11	465528
1777070100	26.18	-0.34	-1.28	26.14	26.34	25.93	587328
1776983700	26.52	0.22	0.84	26.3	26.56	26.11	524554
1776897300	26.3	0	0.00	26.36	26.565	26.13	388361
1776810900	26.3	-0.5	-1.87	26.84	27.1	26.195	535136
1776724500	26.8	-0.18	-0.67	26.785	27.16	26.76	501704
1776465300	26.98	0.78	2.98	26.52	27.195	26.4516	673258
1776378900	26.2	-0.39	-1.47	26.48	26.56	26.14	339128
1776292500	26.59	-0.21	-0.78	26.75	26.78	26.34	354424
1776206100	26.8	0.09	0.34	26.63	26.91	26.38	376969
1776119700	26.71	0.04	0.15	26.64	26.75	26.425	421159
1775860500	26.67	-0.28	-1.04	26.93	26.93	26.58	375625
1775774100	26.95	0.27	1.01	26.48	27.09	26.48	644861
1775687700	26.68	0.75	2.89	26.67	26.83	26.425	982706
1775601300	25.93	0.04	0.15	25.79	26.09	25.79	515244
1775514900	25.89	0.28	1.09	25.51	25.96	25.51	480604