First Business Financial Services Inc【FBIZ】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	2.06	3.60265827212	57.18	60.14	55.595	35891	57.71252685	CS
4	4.54	8.29981718464	54.7	60.14	53.55	32486	56.72857906	CS
12	6.795	12.9564305463	52.445	60.5	50.75	39469	56.48897212	CS
26	4.82	8.85703785373	54.42	60.535	50.75	33347	56.36740624	CS
52	10.81	22.3208754904	48.43	60.535	45.9	34695	53.38018826	CS
156	28.9	95.2537903757	30.34	60.535	28.355	24658	47.67165447	CS
260	32.09	118.195211786	27.15	60.535	24.57	25594	40.80433772	CS

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
1781044500	59.24	0.82	1.40	58.48	60.14	58.48	38385
1780958100	58.42	0.29	0.50	58.4	58.96	57.695	21537
1780698900	58.13	0.43	0.75	57.65	58.85	57	41492
1780612500	57.7	1.91	3.42	56.25	57.99	56.15	30807
1780526100	55.79	-1.63	-2.84	57.18	57.25	55.595	47232
1780439700	57.42	1	1.77	56.1	57.65	55.24	31807
1780353300	56.42	-1.1	-1.91	57.26	57.66	56.22	29883
1780094100	57.52	0.03	0.05	57.37	57.95	57.37	20817
1780007700	57.49	0.23	0.40	57.07	57.62	56.46	33643
1779921300	57.26	-0.4	-0.69	57.56	58	56.93	22808
1779834900	57.66	0.58	1.02	57.18	58.3	56.93	38847
1779489300	57.08	-0.14	-0.24	57.37	57.65	56.76	42099
1779402900	57.22	0.83	1.47	56.14	57.23	55.586653	34387
1779316500	56.39	1	1.81	55.3	57	55.3	36176
1779230100	55.39	0.17	0.31	55	55.625	54.765	39113
1779143700	55.22	1.41	2.62	54	55.35	54	23596
1778884500	53.81	-1.07	-1.95	54.83	54.83	53.55	45103
1778798100	54.88	0.34	0.62	54.82	55.35	54.55	20220
1778711700	54.54	-0.49	-0.89	54.7	54.9	54.32	19289
1778625300	55.03	-0.48	-0.86	55.21	55.3213	54.355	19954
1778538900	55.51	-1.08	-1.91	56.49	56.59	55.055	24920
1778279700	56.59	-0.13	-0.23	56.53	56.86	56.23	20912
1778193300	56.72	0.34	0.60	56.3	56.85	55.92	28591
1778106900	56.38	-0.08	-0.14	56.44	56.81	56.2	23088
1778020500	56.46	0.92	1.66	55.67	56.965	55.67	29680
1777934100	55.54	-1	-1.77	56.23	56.8625	55.15	31775
1777674900	56.54	0.34	0.60	56.39	57.18	56.06	32001
1777588500	56.2	-0.27	-0.48	56.41	57.18	55.94	36008
1777502100	56.47	-1.52	-2.62	58.28	58.29	56.01	49545
1777415700	57.99	0.91	1.59	57.38	58.47	54.185	43633
1777329300	57.08	1.05	1.87	55.83	57.59	55.505	62495
1777070100	56.03	-1.26	-2.20	56.51	57.3	54.65	45240
1776983700	57.29	0.02	0.03	57.4	57.74	57.01	24737
1776897300	57.27	-0.03	-0.05	57.39	57.95	57.065	34613
1776810900	57.3	-1.49	-2.53	58.8	59.385	57.11	38791
1776724500	58.79	-0.54	-0.91	59.38	60.03	58.765	44594
1776465300	59.33	1.39	2.40	58.45	60.5	58.45	75296
1776378900	57.94	-0.43	-0.74	58.03	58.215	57.51	115465
1776292500	58.37	-0.07	-0.12	58.28	59	57.73	47819
1776206100	58.44	-0.28	-0.48	58.6	58.88	57.85	40516
1776119700	58.72	0.12	0.20	58.35	58.815	57.95	47840
1775860500	58.6	-0.69	-1.16	59.28	59.29	58.07	67986
1775774100	59.29	1.46	2.52	57.46	59.5	57.33	76730
1775687700	57.83	1.33	2.35	58.1	58.78	57.56	42263
1775601300	56.5	0.54	0.96	55.89	56.72	55.53	65600
1775514900	55.96	0.77	1.40	55	56.48	53.85	82001
1775169300	55.19	0.65	1.19	53.81	55.4	53.42	65109
1775082900	54.54	0.61	1.13	54	55.485	54	27526
1774996500	53.93	-0.18	-0.33	54.48	54.53	53.33	23552
1774910100	54.11	1.12	2.11	53.29	54.275	53.15	27265
1774650900	52.99	-0.45	-0.84	53.11	53.65	52.74	47766
1774564500	53.44	0.14	0.26	52.99	53.47	52.77	18593
1774478100	53.3	-0.4	-0.74	54.22	54.23	52.706	16882
1774391700	53.7	0.43	0.81	52.77	53.89	52.77	20801
1774305300	53.27	1.58	3.06	52.85	54.42	52.27	33499
1774046100	51.69	-0.51	-0.98	52.32	52.47	50.75	76974
1773959700	52.2	0.58	1.12	51.18	53.545	51.05	64675
1773873300	51.62	-0.65	-1.24	51.8	52.445	51.2	45474
1773786900	52.27	-0.42	-0.80	52.98	53.36	51.95	47055
1773700500	52.69	0.72	1.39	52.54	53.23	51.905	30754
1773441300	51.97	-0.52	-0.99	52.7	53.1	51.135	19266
1773354900	52.49	0.1	0.19	51.41	52.78	51.41	26300
1773268500	52.39	-0.2	-0.38	52.17	53.29	51.665	30851
1773182100	52.59	-0.22	-0.42	52.43	54	52.31	42403