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	-0.64	-1.88235294118	34	35	33.24	1050849	34.51145109	CS
4	1.78	5.63647878404	31.58	35	31.13	1082543	33.10176505	CS
12	4.19	14.3640726774	29.17	35	28.795	978341	31.21504076	CS
26	8.09	32.0142461417	25.27	35	25.27	939127	29.56692507	CS
52	7.92	31.1320754717	25.44	35	23.06	738668	27.96009637	CS
156	11.78	54.5875810936	21.58	35	17.23	494668	25.96482085	CS
260	10.96	48.9285714286	22.4	35	17.23	429141	24.99265286	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
1783463700	34.31	-0.32	-0.92	34.77	34.87	34.285	973469
1783377300	34.63	0.24	0.70	34.25	34.77	34.25	847424
1783031700	34.39	-0.28	-0.81	34.86	35	34.125	1007493
1782945300	34.67	0.84	2.48	34	34.7	33.24	1375010
1782858900	33.83	-0.07	-0.21	33.77	33.995	33.65	1061805
1782772500	33.9	0.12	0.36	33.549999	33.91	33.32	1113142
1782513300	33.78	0.29	0.87	33.64	33.98	33.409999	3394394
1782426900	33.49	0.57	1.73	32.92	33.5	32.655	888188
1782340500	32.92	0.45	1.39	32.42	32.965	32.32	1113633
1782254100	32.47	0.53	1.66	32.009999	32.57	31.91	741050
1782167700	31.94	0.33	1.04	31.67	32.159999	31.53	595463
1781822100	31.61	0.15	0.48	31.65	32.03	31.37	1721306
1781735700	31.46	-0.43	-1.35	31.78	32.11	31.13	973878
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	29.34	28.795	904205
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