Flushing Financial Corporation【FFIC】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	-0.46	-2.88763339611	15.93	16.05	15.41	528790	15.53134453	CS
4	-0.52	-3.25203252033	15.99	16.26	15.14	322875	15.67555048	CS
12	0.43	2.85904255319	15.04	16.57	14.55	246214	15.68620292	CS
26	-1.16	-6.97534576067	16.63	17.79	14.23	312544	15.85690475	CS
52	3.5	29.2397660819	11.97	17.79	11.125	283855	14.70879094	CS
156	2.5	19.2752505783	12.97	18.59	10.65	223964	14.19551537	CS
260	-7.81	-33.5481099656	23.28	25.9485	9.28	186565	15.83659919	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
1780612500	15.47	0	0.00	15.47	15.47	15.47	0
1780526100	15.47	0	0.00	15.47	15.47	15.47	0
1780439700	15.47	0	0.00	15.47	15.47	15.47	0
1780353300	15.47	-0.5	-3.13	15.85	15.89	15.41	2319568
1780094100	15.97	0.01	0.06	15.93	16.05	15.86	324384
1780007700	15.96	-0.01	-0.06	16.02	16.03	15.77	262875
1779921300	15.97	-0.19	-1.18	16.18	16.26	15.9	217075
1779834900	16.16	0.29	1.83	15.97	16.165	15.97	351051
1779489300	15.87	-0.08	-0.50	15.99	16.03	15.85	248194
1779402900	15.95	-0.02	-0.13	15.74	15.96	15.655	340615
1779316500	15.97	0.3	1.91	15.67	16	15.575	275607
1779230100	15.67	0.04	0.26	15.5	15.73	15.41	189264
1779143700	15.63	0.21	1.36	15.42	15.76	15.42	175765
1778884500	15.42	-0.31	-1.97	15.6	15.6	15.19	249162
1778798100	15.73	0.34	2.21	15.56	15.76	15.44	175025
1778711700	15.39	-0.12	-0.77	15.36	15.54	15.32	271728
1778625300	15.51	-0.05	-0.32	15.48	15.51	15.14	232633
1778538900	15.56	-0.43	-2.69	16.07	16.07	15.54	299598
1778279700	15.99	-0.06	-0.37	15.99	16.05	15.905	202077
1778193300	16.05	-0.12	-0.74	16.16	16.25	16.015	114891
1778106900	16.17	0.01	0.06	16.309999	16.45	16.09	163547
1778020500	16.16	0.53	3.39	15.74	16.21	15.71	155858
1777934100	15.63	-0.51	-3.16	15.99	16.114999	15.59	195739
1777674900	16.14	0.02	0.12	16.12	16.3	16.04	130685
1777588500	16.12	0.12	0.75	15.83	16.21	15.83	214300
1777502100	16	-0.36	-2.20	15.68	16.375	15.68	274429
1777415700	16.36	0.31	1.93	16.03	16.37	15.99	220005
1777329300	16.05	-0.01	-0.06	16.059999	16.239999	15.89	255072
1777070100	16.059999	-0.06	-0.37	16.04	16.23	15.96	372087
1776983700	16.12	0.29	1.83	15.92	16.14	15.82	256234
1776897300	15.83	-0.1	-0.63	16.12	16.12	15.75	186199
1776810900	15.93	-0.38	-2.33	16.28	16.305	15.89	147085
1776724500	16.309999	0.02	0.12	16.21	16.41	16.21	151984
1776465300	16.29	0.42	2.65	16.09	16.57	16.03	324192
1776378900	15.87	-0.27	-1.67	16.01	16.129999	15.815	202565
1776292500	16.14	0.18	1.13	15.92	16.16	15.785	177665
1776206100	15.96	0.17	1.08	15.94	15.96	15.56	235808
1776119700	15.79	-0.14	-0.88	15.74	15.93	15.725	187257
1775860500	15.93	-0.38	-2.33	16.02	16.03	15.82	151068
1775774100	16.309999	0.08	0.49	16.02	16.57	16.02	384155
1775687700	16.23	0.41	2.59	16.45	16.45	16.07	201933
1775601300	15.82	0.05	0.32	15.73	15.86	15.655	237618
1775514900	15.77	0.19	1.22	15.52	15.805	15.5	173799
1775169300	15.58	0.15	0.97	15.16	15.61	15.14	199523
1775082900	15.43	0.07	0.46	15.43	15.67	15.38	179914
1774996500	15.36	0.29	1.92	15.32	15.46	15.171	215862
1774910100	15.07	0.19	1.28	14.93	15.11	14.86	139384
1774650900	14.88	-0.04	-0.27	14.98	15.015	14.73	190308
1774564500	14.92	-0.11	-0.73	14.955	15.09	14.86	189771
1774478100	15.03	-0.07	-0.46	15.305	15.37	14.98	167177
1774391700	15.1	-0.08	-0.53	14.98	15.36	14.96	296725
1774305300	15.18	0.38	2.57	15.12	15.53	15	297358
1774046100	14.8	-0.27	-1.79	15.03	15.08	14.68	201087
1773959700	15.07	0.39	2.66	14.59	15.12	14.55	301625
1773873300	14.68	-0.27	-1.81	14.86	14.885	14.64	194182
1773786900	14.95	-0.1	-0.66	15.1	15.29	14.89	152464
1773700500	15.05	0.09	0.60	15.06	15.25	15	165941
1773441300	14.96	-0.26	-1.71	15.04	15.16	14.865	140305
1773354900	15.22	0.05	0.33	14.855	15.26	14.855	212772
1773268500	15.17	-0.1	-0.65	15.08	15.24	15.02	215263
1773182100	15.27	0.03	0.20	15.14	15.62	15.0801	225628
1773095700	15.24	-0.15	-0.97	15.16	15.38	14.77	234438
1772840100	15.39	-0.27	-1.72	15.21	15.41	15.1	187622
1772753700	15.66	-0.14	-0.89	15.58	15.755	15.51	151413