First Bancorp【FBNC】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	-2.28	-3.47773032337	65.56	65.75	61.78	193326	63.26114759	CS
4	2.09	3.41559078281	61.19	66.06	59.71	321590	62.61512318	CS
12	5.15	8.85945295028	58.13	66.06	55.535	240478	60.36124955	CS
26	9.5	17.6645593157	53.78	66.06	52.03	243576	58.75724156	CS
52	16.69	35.8231380124	46.59	66.06	45.04	238793	54.92634936	CS
156	32.84	107.884362681	30.44	66.06	26	193660	44.85272508	CS
260	24.38	62.6735218509	38.9	66.06	26	187514	43.0868029	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
1783636500	63.28	0.99	1.59	62.29	63.87	62.08	192941
1783550100	62.29	-0.87	-1.38	62.86	62.86	61.78	203762
1783463700	63.16	-0.48	-0.75	63.72	64.485	62.97	131614
1783377300	63.64	-0.16	-0.25	63.77	64.89	63.31	154898
1783031700	63.8	-1.55	-2.37	65.56	65.75	63.155	283031
1782945300	65.349999	1.42	2.22	63.74	66.06	63.52	427665
1782858900	63.93	-0.12	-0.19	63.97	64.47	63.79	398426
1782772500	64.05	0.52	0.82	63.23	64.205	62.74	342999
1782513300	63.53	0.9	1.44	62.92	63.67	62.51	1033892
1782426900	62.63	-0.08	-0.13	62.71	63.5	62.18	321452
1782340500	62.71	0.68	1.10	62.38	63.03	62.035	267588
1782254100	62.03	1.23	2.02	60.9	62.1	60.75	195608
1782167700	60.8	0.04	0.07	60.86	61.7	60.75	208606
1781822100	60.76	0.47	0.78	61.34	62.22	60	776589
1781735700	60.29	-0.61	-1.00	60.61	61.33	59.71	285947
1781649300	60.9	0.15	0.25	61.05	61.53	60.5	210165
1781562900	60.75	-1.03	-1.67	61.99	62.455	60.5175	143772
1781303700	61.78	0.48	0.78	61.24	62.43	61.24	198841
1781217300	61.3	0.5	0.82	61.19	61.72	59.9	203770
1781130900	60.8	0.8	1.33	60.04	61.38	59.745	212624
1781044500	60	1.12	1.90	59.24	60.76	59.215	191521
1780958100	58.88	-0.39	-0.66	59.13	60.07	58.83	154452
1780698900	59.27	-0.16	-0.27	59.35	59.96	59.18	152004
1780612500	59.43	2.12	3.70	57.91	59.515	57.91	169055
1780526100	57.31	-2.08	-3.50	58.99	59.14	57.2	294704
1780439700	59.39	1.4	2.41	57.75	59.545	57.72	198122
1780353300	57.99	-0.84	-1.43	58.42	58.63	57.205	179861
1780094100	58.83	0.19	0.32	58.39	59.155	58.22	225107
1780007700	58.64	-0.11	-0.19	58.5	59	57.73	172496
1779921300	58.75	-0.69	-1.16	59.66	59.94	58.5	119578
1779834900	59.44	0.79	1.35	58.97	59.76	58.72	375984
1779489300	58.65	-0.02	-0.03	58.6	59.075	57.94	125309
1779402900	58.67	-0.57	-0.96	58.99	59.195	58.23	185499
1779316500	59.24	1.14	1.96	58.27	59.67	57.72	174475
1779230100	58.1	-0.57	-0.97	58.67	58.67	57.7201	120218
1779143700	58.67	1.3	2.27	57.72	58.93	57.72	195623
1778884500	57.37	-0.73	-1.26	57.92	58.58	56.66	264726
1778798100	58.1	0.28	0.48	58.16	58.92	57.98	162680
1778711700	57.82	-0.95	-1.62	58.44	58.9499	57.74	285484
1778625300	58.77	0.3	0.51	58.56	58.865	57.73	236364
1778538900	58.47	-0.39	-0.66	59	59	57.51	329239
1778279700	58.86	-0.32	-0.54	59.35	59.425	58.75	137240
1778193300	59.18	0.09	0.15	59.34	59.89	58.99	207858
1778106900	59.09	1.22	2.11	58.47	59.275	57.995	197247
1778020500	57.87	0.53	0.92	57.41	58.14	57.11	132755
1777934100	57.34	-0.45	-0.78	57.4	58.615	55.82	147472
1777674900	57.79	0.05	0.09	57.74	58.47	57.44	107436
1777588500	57.74	0.26	0.45	56.89	58.34	55.535	274847
1777502100	57.48	-2.19	-3.67	59.23	59.95	57.41	209642
1777415700	59.67	-0.02	-0.03	59.92	60.48	59.41	169898
1777329300	59.69	1.36	2.33	58.62	60.05	58.4	187917
1777070100	58.33	-1.22	-2.05	59.31	60.01	57.42	284462
1776983700	59.55	1.76	3.05	58.54	60.25	58.1301	460329
1776897300	57.79	-1.37	-2.32	59.41	59.6	57.77	224207
1776810900	59.16	-0.92	-1.53	59.93	60.67	59.05	140162
1776724500	60.08	0.57	0.96	59.1	60.23	59.1	132477
1776465300	59.51	1.58	2.73	58.73	60.76	58.69	233796
1776378900	57.93	-0.35	-0.60	58.13	58.44	57.53	145727
1776292500	58.28	-0.47	-0.80	58.73	58.98	57.58	146763
1776206100	58.75	-0.28	-0.47	58.95	59.17	58	161397
1776119700	59.03	0.4	0.68	58.42	59.21	57.8	183646
1775860500	58.63	-0.67	-1.13	59.12	59.44	58.34	115791