First Citizens BancShares Inc【FCNCA】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	-1.0401	-0.0492012635373	2113.9701	2159.61	2099.04	41048	2140.46384162	CS
4	-188.1	-8.1746000704	2301.03	2301.03	2024.01	84121	2133.99988852	CS
12	172.59	8.89483286434	1940.34	2388.78	1795.055	89083	2112.35946774	CS
26	429.4	25.5059309902	1683.53	2388.78	1669.15	90881	2009.62552369	CS
52	693.96	48.9058965306	1418.97	2388.78	1363.97	86969	1813.16776706	CS
156	1277.83	153.01520776	835.1	2388.78	505.84	108878	1150.86641241	CS
260	1581.03	297.241962775	531.9	2388.78	276.08	86543	1019.87675399	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735601700	2112.93	-19.51	-0.91	2121.02	2143.78	2099.61	63991
1735342500	2132.44	-20.7	-0.96	2144.93	2155.69	2117.305	41546
1735256100	2153.14	0.16	0.01	2136.88	2157.21	2131.9899	43789
1735077840	2152.98	25.02	1.18	2116.89	2159.61	2116.89	30598
1734996900	2127.96	-2.55	-0.12	2136.92	2137.03	2099.04	48953
1734737700	2130.51	59.57	2.88	2053.18	2131	2033.6501	160969
1734651300	2070.94	41.58	2.05	2033.25	2099.82	2033.25	121156
1734564900	2029.36	-78.58	-3.73	2129.82	2133.23	2024.01	80025
1734478500	2107.94	-15.5	-0.73	2134.98	2134.98	2088.035	141218
1734392100	2123.44	36.53	1.75	2088.6	2128.66	2079.96	90540
1734132900	2086.91	12.03	0.58	2070.01	2091.86	2069.94	56224
1734046500	2074.88	-22.79	-1.09	2103.15	2104.02	2062.515	73832
1733960100	2097.67	-23.38	-1.10	2131	2139.52	2084.9699	123073
1733873700	2121.05	-31.36	-1.46	2171.44	2180.355	2115.68	82637
1733787300	2152.41	-44.19	-2.01	2196.6	2205	2152.36	92175
1733528100	2196.6	0.97	0.04	2207.94	2207.94	2177	53977
1733441700	2195.63	-2.29	-0.10	2216.11	2234.925	2194.3	55367
1733355300	2197.92	-11.97	-0.54	2201.85	2204	2138.81	84782
1733268900	2209.89	-13.32	-0.60	2243.95	2243.95	2180.82	108009
1733182500	2223.21	-71.79	-3.13	2301.03	2329.015	2221.15	118716
1732917840	2295	-13.48	-0.58	2317.85	2320	2289.9699	67738
1732750500	2308.48	-17.48	-0.75	2344.25	2350.48	2308.48	52279
1732664100	2325.96	-15.06	-0.64	2325.94	2350.27	2314.23	81736
1732577700	2341.02	-12.06	-0.51	2352.94	2388.78	2321.1801	177905
1732318500	2353.08	28.85	1.24	2296.34	2363.9	2296.34	93166
1732232100	2324.23	65.56	2.90	2265.75	2325.84	2264.305	92742
1732145700	2258.67	40.94	1.85	2211.36	2268.37	2211.36	114242
1732059300	2217.73	23.31	1.06	2162.98	2240.35	2162.98	87867
1731972900	2194.42	-6.04	-0.27	2213.45	2222.21	2175.535	79202
1731713700	2200.46	48.44	2.25	2169.8	2203.18	2155.34	63438
1731627300	2152.02	-11.05	-0.51	2174.73	2180.05	2138.2399	82152
1731540900	2163.07	-12.38	-0.57	2196.45	2224.33	2160.8449	60287
1731454500	2175.45	-17.62	-0.80	2222.62	2222.62	2166.46	109693
1731368100	2193.07	27.42	1.27	2207.68	2208.51	2184.77	101138
1731108900	2165.65	-7.22	-0.33	2182.25	2182.25	2153.19	78960
1731022500	2172.87	-99.75	-4.39	2245.18	2253.19	2167.16	125305
1730936100	2272.62	351.11	18.27	2051.55	2275.9	2051.55	262902
1730849700	1921.51	15.55	0.82	1901.01	1932.525	1901.01	67821
1730763300	1905.96	-20.81	-1.08	1927.81	1929.425	1895.17	71963
1730500500	1926.77	-10.58	-0.55	1935	1962.145	1923.96	76168
1730414100	1937.35	-36.72	-1.86	1986.34	2020.35	1935.53	85815
1730327700	1974.07	32.21	1.66	1930.88	1987.16	1930.88	87240
1730241300	1941.86	15.83	0.82	1908.4	1960.695	1908.4	115068
1730154900	1926.03	44.2	2.35	1882.82	1932.225	1876.37	83759
1729895700	1881.83	1.89	0.10	1865.43	1909.025	1846.155	133778
1729809300	1879.94	-202.66	-9.73	1950	1950	1795.055	305595
1729722900	2082.6	1.6	0.08	2084.86	2116	2074.725	80727
1729636500	2081	21.99	1.07	2043.21	2085.2399	2033.0566	62487
1729550100	2059.01	-56	-2.65	2128	2128	2057.01	56691
1729290900	2115.01	29.74	1.43	2080.01	2119.16	2078.275	62784
1729204500	2085.27	41.46	2.03	2054	2092.05	2045.175	64429
1729118100	2043.81	17.23	0.85	2044.74	2058	2030.12	63417
1729031700	2026.58	-8.85	-0.43	2042	2087.42	2026.58	57684
1728945300	2035.43	14.33	0.71	2023	2041.135	2023	57346
1728686100	2021.1	24.37	1.22	2004.62	2046.56	1999.22	70301
1728599700	1996.73	21.89	1.11	1974.84	2004.78	1971.95	60789
1728513300	1974.84	34.94	1.80	1935.01	2003.2	1935.01	59946
1728426900	1939.9	-5.58	-0.29	1949.69	1969.03	1936.7	62622
1728340500	1945.48	-4.64	-0.24	1940.34	1949.71	1912.51	74240
1728081300	1950.12	87.41	4.69	1889.9	1956.02	1889.9	94467
1727994900	1862.71	35.48	1.94	1819.46	1865	1813.44	79837
1727908500	1827.23	8.45	0.46	1809.72	1833.11	1809.72	68680
1727822100	1818.78	-22.17	-1.20	1834.11	1834.11	1792.1501	83950