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	-0.43	-0.702729204118	61.19	62.455	59.71	208499	60.95802868	CS
4	1.77	3.00050856077	58.99	62.455	57.2	199937	59.53657234	CS
12	5.37	9.69489077451	55.39	62.455	54.82	202457	58.49535402	CS
26	7.14	13.315926893	53.62	62.64	49.975	216257	57.5614889	CS
52	20.62	51.370204285	40.14	62.64	40.0875	228200	53.62075601	CS
156	26.82	79.0218031821	33.94	62.64	26	188126	43.94397684	CS
260	18.75	44.6322304213	42.01	62.64	26	184934	42.58262353	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775774100	59.3	1.39	2.40	57.59	59.455	57.47	168323
1775687700	57.91	2.16	3.87	57.825	58	57.25	347290
1775601300	55.75	-0.53	-0.94	55.99	56.31	55.49	222968
1775514900	56.28	0.41	0.73	55.67	56.3	55.07	113505
1775169300	55.87	-0.53	-0.94	55.45	56.09	55.14	185214
1775082900	56.4	0.05	0.09	56.59	57.19	56.37	175450
1774996500	56.35	0.65	1.17	55.74	57.14	55.4	297721
1774910100	55.7	0.51	0.92	55.63	56.01	55.03	248234
1774650900	55.19	-0.42	-0.76	55.28	55.5	54.82	245949
1774564500	55.61	-0.16	-0.29	55.39	55.88	55.07	169187
1774478100	55.77	0.81	1.47	55.49	55.8	54.57	243882
1774391700	54.96	0.78	1.44	53.67	55.79	53.54	219144
1774305300	54.18	1.47	2.79	54.03	55.385	53.74	244186
1774046100	52.71	-0.34	-0.64	53.01	53.27	52.17	193139
1773959700	53.05	0.26	0.49	52.39	53.4	52.03	210068
1773873300	52.79	-0.55	-1.03	53.33	53.35	52.6	233892