First Financial Bancorp (FFBC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.55 | 2.22312045271 | 24.74 | 26.53 | 24.65 | 457945 | 25.99838032 | CS |
4 | 1.09 | 4.5041322314 | 24.2 | 26.53 | 24.05 | 430946 | 25.45267121 | CS |
12 | 0.75 | 3.05623471883 | 24.54 | 27.18 | 23.74 | 401534 | 25.37261512 | CS |
26 | 1.97 | 8.44768439108 | 23.32 | 28.25 | 20.59 | 395447 | 24.49826211 | CS |
52 | 5.2 | 25.8835241414 | 20.09 | 28.25 | 19 | 366380 | 23.44913435 | CS |
156 | 0.47 | 1.893634166 | 24.82 | 28.25 | 17.23 | 342165 | 22.80769737 | CS |
260 | 1.04 | 4.28865979381 | 24.25 | 28.25 | 10.83 | 374014 | 20.99677624 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730500500 | 25.66 | 0.08 | 0.31 | 25.7 | 25.94 | 25.51 | 260089 |
1730414100 | 25.58 | -0.46 | -1.77 | 26.02 | 26.175 | 25.57 | 307873 |
1730327700 | 26.04 | 0.13 | 0.50 | 25.81 | 26.41 | 25.73 | 314867 |
1730241300 | 25.91 | -0.42 | -1.60 | 26.19 | 26.53 | 25.725 | 625816 |
1730154900 | 26.33 | 1.95 | 8.00 | 24.74 | 26.43 | 24.65 | 781082 |
1729895700 | 24.38 | -1.05 | -4.13 | 24.93 | 25.0098 | 24.065 | 715460 |
1729809300 | 25.43 | -0.05 | -0.20 | 25.48 | 25.59 | 24.99 | 478001 |
1729722900 | 25.48 | 0.18 | 0.71 | 25.11 | 25.49 | 25 | 554357 |
1729636500 | 25.3 | 0.18 | 0.72 | 25.13 | 25.32 | 24.91 | 382156 |
1729550100 | 25.12 | -0.92 | -3.53 | 26.03 | 26.15 | 25.07 | 573841 |
1729290900 | 26.04 | -0.39 | -1.48 | 26.43 | 26.43 | 25.99 | 543287 |
1729204500 | 26.43 | 0.19 | 0.72 | 26.19 | 26.43 | 25.94 | 409660 |
1729118100 | 26.24 | 0.42 | 1.63 | 26.08 | 26.44 | 25.92 | 369082 |
1729031700 | 25.82 | 0.41 | 1.61 | 25.5 | 26.43 | 25.44 | 495113 |
1728945300 | 25.41 | 0.18 | 0.71 | 25.2 | 25.58 | 25.01 | 249786 |
1728686100 | 25.23 | 0.76 | 3.11 | 24.59 | 25.4 | 24.59 | 274883 |
1728599700 | 24.47 | -0.1 | -0.41 | 24.36 | 24.58 | 24.195 | 308151 |
1728513300 | 24.57 | 0.27 | 1.11 | 24.3 | 24.69 | 24.24 | 324777 |
1728426900 | 24.3 | 0.09 | 0.37 | 24.28 | 24.465 | 24.066 | 453597 |
1728340500 | 24.21 | -0.09 | -0.37 | 24.2 | 24.32 | 24.05 | 197044 |
1728081300 | 24.3 | 0.32 | 1.33 | 24.34 | 24.58 | 24.19 | 256522 |
1727994900 | 23.98 | -0.05 | -0.21 | 23.98 | 24.21 | 23.83 | 317069 |
1727908500 | 24.03 | -0.34 | -1.40 | 24.21 | 24.62 | 23.91 | 350228 |
1727822100 | 24.37 | -0.86 | -3.41 | 25.04 | 25.04 | 24.21 | 342849 |
1727735700 | 25.23 | 0.42 | 1.69 | 24.79 | 25.38 | 24.76 | 413042 |
1727476500 | 24.81 | -0.01 | -0.04 | 25.08 | 25.18 | 24.71 | 274141 |
1727390100 | 24.82 | 0.12 | 0.49 | 25.07 | 25.69 | 24.73 | 319938 |
1727303700 | 24.7 | -0.43 | -1.71 | 25.18 | 25.33 | 24.67 | 324825 |
1727217300 | 25.13 | -0.19 | -0.75 | 25.41 | 25.49 | 25.05 | 530254 |
1727130900 | 25.32 | -0.13 | -0.51 | 25.66 | 25.72 | 25.27 | 384465 |
1726871700 | 25.45 | -0.66 | -2.53 | 25.91 | 26.19 | 25.43 | 1824025 |
1726785300 | 26.11 | 0.71 | 2.80 | 26.05 | 26.2 | 25.67 | 339148 |
1726698900 | 25.4 | 0.01 | 0.04 | 25.39 | 26.31 | 25.11 | 424120 |
1726612500 | 25.39 | 0.02 | 0.08 | 25.56 | 26.11 | 25.32 | 422144 |
1726526100 | 25.37 | 0.23 | 0.91 | 25.21 | 25.45 | 24.86 | 311062 |
1726266900 | 25.14 | 0.52 | 2.11 | 24.95 | 25.16 | 24.835 | 279940 |
1726180500 | 24.62 | 0.03 | 0.12 | 24.72 | 24.87 | 24.39 | 283280 |
1726094100 | 24.59 | -0.56 | -2.23 | 24.87 | 25.08 | 24.13 | 402811 |
1726007700 | 25.15 | -0.17 | -0.67 | 25.36 | 25.39 | 24.675 | 304065 |
1725921300 | 25.32 | 0.07 | 0.28 | 25.24 | 25.41 | 25.085 | 434199 |
1725662100 | 25.25 | -0.41 | -1.60 | 25.7 | 25.8339 | 25.11 | 231979 |
1725575700 | 25.66 | -0.31 | -1.19 | 26.16 | 26.16 | 25.5 | 416483 |
1725489300 | 25.97 | -0.15 | -0.57 | 26.12 | 26.39 | 25.85 | 336335 |
1725402900 | 26.12 | -0.35 | -1.32 | 26.19 | 26.56 | 26.07 | 411905 |
1725057300 | 26.47 | -0.05 | -0.19 | 26.3 | 26.52 | 26.04 | 311741 |
1724970900 | 26.52 | -0.06 | -0.23 | 26.78 | 26.84 | 26.39 | 379689 |
1724884500 | 26.58 | 0.38 | 1.45 | 26.21 | 26.814 | 26.08 | 342226 |
1724798100 | 26.2 | -0.38 | -1.43 | 26.48 | 26.48 | 26.115 | 263250 |
1724711700 | 26.58 | -0.19 | -0.71 | 27.14 | 27.18 | 26.52 | 306720 |
1724452500 | 26.77 | 1.3 | 5.10 | 25.7 | 27.03 | 25.55 | 775770 |
1724366100 | 25.47 | 0.16 | 0.63 | 25.24 | 25.505 | 25.14 | 174854 |
1724279700 | 25.31 | 0.15 | 0.60 | 25.28 | 25.37 | 25.07 | 236490 |
1724193300 | 25.16 | -0.3 | -1.18 | 25.44 | 25.47 | 25.13 | 295141 |
1724106900 | 25.46 | 0.42 | 1.68 | 25.08 | 25.51 | 24.975 | 291085 |
1723847700 | 25.04 | 0.43 | 1.75 | 24.53 | 25.24 | 24.125 | 464510 |
1723761300 | 24.61 | 0.51 | 2.12 | 24.68 | 25.03 | 24.54 | 406819 |
1723674900 | 24.1 | -0.19 | -0.78 | 24.35 | 24.35 | 23.88 | 258026 |
1723588500 | 24.29 | 0.32 | 1.34 | 24.27 | 24.36 | 23.78 | 381427 |
1723502100 | 23.97 | -0.24 | -0.99 | 24.54 | 24.67 | 23.74 | 249036 |
1723242900 | 24.21 | -0.19 | -0.78 | 24.31 | 24.325 | 23.94 | 210726 |
1723156500 | 24.4 | 0.39 | 1.62 | 24.34 | 24.41 | 24 | 244069 |
1723070100 | 24.01 | -0.24 | -0.99 | 24.65 | 24.65 | 23.95 | 225237 |
1722983700 | 24.25 | -0.09 | -0.37 | 24.3 | 24.54 | 23.93 | 374788 |
1722897300 | 24.34 | -0.88 | -3.49 | 24.21 | 24.7316 | 23.45 | 632049 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約