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	1.59	2.53871946352	62.63	65.49	61.91	82689	63.74174191	CS
4	7.97	14.1688888889	56.25	65.49	56.15	54830	61.55066745	CS
12	6.76	11.7647058824	57.46	65.49	53.55	44638	58.9449609	CS
26	9.76	17.9214102093	54.46	65.49	50.75	38147	57.37961535	CS
52	11.72	22.3238095238	52.5	65.49	45.9	35504	54.66807232	CS
156	34.76	117.990495587	29.46	65.49	28.355	25679	48.59187235	CS
260	36.18	129.029957204	28.04	65.49	24.67	24835	42.35962974	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
1782945300	64.76	1.59	2.52	63.19	65.15	62.625	63935
1782858900	63.17	-0.04	-0.06	63	63.57	62.54	31857
1782772500	63.21	-0.6	-0.94	63.2	63.57	62.4	51391
1782513300	63.81	0.89	1.41	63.22	63.88	61.91	223860
1782426900	62.92	0.48	0.77	62.63	63.04	62.07	42400
1782340500	62.44	0.41	0.66	62.07	63.2	62.07	64003
1782254100	62.03	1.63	2.70	60.05	62.03	60.05	57398
1782167700	60.4	0.06	0.10	60.14	61.04	60.115	54528
1781822100	60.34	0.83	1.39	60.36	61.06	59.66	69652
1781735700	59.51	-0.45	-0.75	59.66	60.52	58.91	54454
1781649300	59.96	0.6	1.01	59.5	60.16	59.09	26096
1781562900	59.36	-1.26	-2.08	60.86	61.3	59.21	30208
1781303700	60.62	0.85	1.42	60.17	60.99	59.82	28107
1781217300	59.77	-0.32	-0.53	60.2	60.32	58.935	57866
1781130900	60.09	0.85	1.43	59.55	60.75	59.5	53786
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