First Financial Bancorp【FFBC】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	0.02	0.0633312222926	31.58	32.66	31.39	735903	31.82299749	CS
4	1.66	5.54442217769	29.94	32.66	29.51	859110	30.90424771	CS
12	4	14.4927536232	27.6	32.66	27.2	845204	30.0045333	CS
26	5.02	18.8863807374	26.58	32.66	24.59	909948	28.58417266	CS
52	8.62	37.5108790252	22.98	32.66	22.93	698672	27.35012384	CS
156	9.95	45.9584295612	21.65	32.66	17.23	478622	25.58111442	CS
260	6.5851	26.3247104726	25.0149	32.66	17.23	421329	24.72780472	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
1781649300	31.89	0.18	0.57	32.119999	32.24	31.69	746988
1781562900	31.71	-0.59	-1.83	32.42	32.659999	31.615	683997
1781303700	32.299999	0.52	1.64	31.9	32.31	31.9	612359
1781217300	31.78	0.23	0.73	31.65	31.93	31.405	790493
1781130900	31.55	0.17	0.54	31.58	31.73	31.39	845677
1781044500	31.38	0.56	1.82	31.06	31.74	31.06	1033798
1780958100	30.82	-0.03	-0.10	30.99	31.21	30.79	825799
1780698900	30.85	0.31	1.02	30.56	31.11	30.465	880286
1780612500	30.54	0.77	2.59	30.26	30.67	30.045	1555179
1780526100	29.77	-0.69	-2.27	30.34	30.34	29.75	887848
1780439700	30.46	0.44	1.47	29.9	30.61	29.9	981126
1780353300	30.02	-0.74	-2.41	30.24	30.43	29.93	1157022
1780094100	30.76	-0.08	-0.26	30.79	31.035	30.68	899391
1780007700	30.84	0.02	0.06	31.04	31.07	30.365	592143
1779921300	30.82	-0.33	-1.06	31.22	31.33	30.705	543982
1779834900	31.15	0.42	1.37	30.77	31.23	30.77	821842
1779489300	30.73	0.05	0.16	30.74	30.895	30.5	631360
1779402900	30.68	0.22	0.72	30.3	30.735	30.21	971466
1779316500	30.46	0.61	2.04	29.94	30.7	29.51	862338
1779230100	29.85	-0.04	-0.13	29.76	30.03	29.5	635340
1779143700	29.89	0.23	0.78	29.86	30.16	29.71	692908
1778884500	29.66	-0.45	-1.49	30.07	30.12	29.53	905049
1778798100	30.11	0.35	1.18	30	30.36	30	697212
1778711700	29.76	-0.16	-0.53	29.87	30	29.57	907787
1778625300	29.92	-0.19	-0.63	30.19	30.24	29.4	756399
1778538900	30.11	-0.49	-1.60	30.75	30.75	30.01	877832
1778279700	30.6	0.17	0.56	30.63	30.68	30.285	777487
1778193300	30.43	-0.24	-0.78	30.66	30.94	30.395	729396
1778106900	30.67	0.23	0.76	30.84	31.02	30.5	925397
1778020500	30.44	0.43	1.43	30.05	30.58	30.005	579925
1777934100	30.01	-0.4	-1.32	30.56	30.56	29.92	626273
1777674900	30.41	0.13	0.43	30.31	30.65	29.8977	662430
1777588500	30.28	0.37	1.24	29.73	30.455	29.61	808953
1777502100	29.91	-0.91	-2.95	30.62	30.8	29.79	662133
1777415700	30.82	0.07	0.23	31.01	31.22	30.65	699859
1777329300	30.75	0.17	0.56	30.64	30.995	30.58	811640
1777070100	30.58	0.72	2.41	30.79	30.86	29.88	1513863
1776983700	29.86	0.81	2.79	29.3	29.97	29.035	1133982
1776897300	29.05	-0.18	-0.62	29.34	29.48	28.97	480259
1776810900	29.23	-0.44	-1.48	29.65	29.86	29.13	868009
1776724500	29.67	-0.09	-0.30	29.47	30.12	29.4043	595616
1776465300	29.76	0.82	2.83	29.22	30.295	28.98	4509937
1776378900	28.94	-0.15	-0.52	28.91	29.05	28.82	874184
1776292500	29.09	-0.25	-0.85	29.17	29.25	28.795	864353
1776206100	29.34	-0.16	-0.54	29.38	29.465	29.06	447285
1776119700	29.5	0.11	0.37	29.47	29.53	29.0315	486162
1775860500	29.39	-0.46	-1.54	29.8	29.8	29.31	625594
1775774100	29.85	0.63	2.16	28.99	29.94	28.99	766143
1775687700	29.22	0.78	2.74	29.43	29.605	29.19	1086292
1775601300	28.44	-0.15	-0.52	28.47	28.6	28.28	714355
1775514900	28.59	0.51	1.82	28.06	28.61	27.88	560045
1775169300	28.08	0.02	0.07	27.78	28.13	27.6	667284
1775082900	28.06	0.18	0.65	27.82	28.41	27.78	757219
1774996500	27.88	0.58	2.12	27.73	28.05	27.44	502569
1774910100	27.3	0.05	0.18	27.52	27.63	27.2	624159
1774650900	27.25	-0.45	-1.62	27.54	27.7	27.23	615924
1774564500	27.7	0.06	0.22	27.35	27.77	27.35	607082
1774478100	27.64	0.32	1.17	27.645	27.7	27.32	588040
1774391700	27.32	0.25	0.92	26.85	27.65	26.85	696538
1774305300	27.07	0.37	1.39	27.15	27.78	27	880776
1774046100	26.7	-0.02	-0.07	26.87	26.87	26.465	625282
1773959700	26.72	0.22	0.83	26.35	26.85	26.195	738786
1773873300	26.5	-0.34	-1.27	26.76	26.94	26.45	1013681
1773786900	26.84	-0.07	-0.26	27.14	27.415	26.635	688442