First Financial Bankshares Inc【FFIN】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	0.11	0.266537436394	41.27	43.57	40.64	589963	42.06762325	CS
4	2.56	6.59453889748	38.82	43.57	35.51	532194	39.31029996	CS
12	5.86	16.4977477477	35.52	43.57	34.77	486621	37.74295479	CS
26	9.18	28.5093167702	32.2	43.57	27.62	562077	34.4903082	CS
52	14.55	54.2303391726	26.83	43.57	25.99	530290	32.46996471	CS
156	-13.44	-24.5165997811	54.82	55	22.84	504373	34.95416343	CS
260	6.66	19.1820276498	34.72	55	20.9888	497606	35.77121137	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731627300	41.38	-0.43	-1.03	41.79	42	41.22	418073
1731540900	41.81	-0.68	-1.60	43.02	43.35	41.7	510928
1731454500	42.49	-0.42	-0.98	42.85	43.57	42.23	935769
1731368100	42.91	1.61	3.90	42.02	43.5	42.02	532151
1731108900	41.3	0.46	1.13	41.27	41.6	40.64	552895
1731022500	40.84	-1.15	-2.74	41.5	41.71	40.5	798213
1730936100	41.99	5.25	14.29	38.78	42.02	38.78	1556837
1730849700	36.74	0.66	1.83	36.07	36.76	35.99	377241
1730763300	36.08	-0.37	-1.02	36.36	36.42	35.51	397803
1730500500	36.45	0.31	0.86	36.35	36.58	36.02	545881
1730414100	36.14	-0.52	-1.42	36.74	36.75	36.1	279569
1730327700	36.66	0.27	0.74	36.32	37.2	36.32	349783
1730241300	36.39	-0.42	-1.14	36.5	36.74	36.245	418164
1730154900	36.81	0.68	1.88	36.59	36.97	36.25	471840
1729895700	36.13	-0.75	-2.03	37.26	37.35	35.98	357693
1729809300	36.88	-0.38	-1.02	37.29	37.32	36.63	800927
1729722900	37.26	0.18	0.49	36.83	37.375	36.72	274470
1729636500	37.08	0.06	0.16	36.95	37.28	36.84	267375
1729550100	37.02	-1.38	-3.59	38.69	38.69	36.95	381442
1729290900	38.4	-0.45	-1.16	38.82	38.875	38.05	416834
1729204500	38.85	0.1	0.26	38.36	38.995	38.19	358983
1729118100	38.75	0.66	1.73	38.44	39.14	38.31	508438
1729031700	38.09	0.56	1.49	37.77	38.89	37.5	542509
1728945300	37.53	0.35	0.94	37.4	37.89	36.92	244392
1728686100	37.18	1.02	2.82	36.35	37.44	36.18	426777
1728599700	36.16	-0.2	-0.55	36.19	36.26	35.74	309555
1728513300	36.36	0.68	1.91	35.67	36.58	35.57	296755
1728426900	35.68	-0.29	-0.81	36.02	36.28	35.66	221277
1728340500	35.97	0.08	0.22	35.65	36.135	35.61	400747
1728081300	35.89	0.4	1.13	36.29	36.46	35.755	379861
1727994900	35.49	-0.09	-0.25	35.28	35.75	35.125	299254
1727908500	35.58	-0.59	-1.63	35.9	36.39	35.48	305100
1727822100	36.17	-0.84	-2.27	36.86	36.865	35.77	520469
1727735700	37.01	0.38	1.04	36.72	37.39	36.44	423298
1727476500	36.63	-0.3	-0.81	37.22	37.33	36.52	349400
1727390100	36.93	0.04	0.11	37.35	37.42	36.83	332576
1727303700	36.89	-0.57	-1.52	37.51	37.58	36.75	555864
1727217300	37.46	-0.66	-1.73	38.1	38.28	37.33	454173
1727130900	38.12	0.02	0.05	38.16	38.31	37.72	328915
1726871700	38.1	-0.74	-1.91	38.94	38.94	37.9746	1637076
1726785300	38.84	1	2.64	38.76	38.97	37.97	447299
1726698900	37.84	0.14	0.37	37.62	39.21	37.08	580092
1726612500	37.7	0.41	1.10	37.77	38.53	37.39	463237
1726526100	37.29	0.52	1.41	36.77	37.62	36.345	471222
1726266900	36.77	1.01	2.82	36.34	36.78	36.09	437948
1726180500	35.76	0.14	0.39	35.69	35.88	35.205	465391
1726094100	35.62	-0.4	-1.11	35.54	35.755	34.77	464736
1726007700	36.02	0.37	1.04	35.67	36.07	34.95	451962
1725921300	35.65	0.45	1.28	35.31	35.76	35.02	569023
1725662100	35.2	-0.52	-1.46	35.91	36.18	35.08	356229
1725575700	35.72	-0.33	-0.92	36.37	36.42	35.5	566806
1725489300	36.05	-0.11	-0.30	35.92	36.44	35.77	357676
1725402900	36.16	-0.41	-1.12	36.33	36.72	36.05	389856
1725057300	36.57	0.28	0.77	36.46	36.61	35.97	541258
1724970900	36.29	0.05	0.14	36.56	36.71	36.05	508100
1724884500	36.24	0.38	1.06	35.83	36.49	35.71	425725
1724798100	35.86	-0.43	-1.18	36.13	36.32	35.78	444551
1724711700	36.29	-0.32	-0.87	37.04	37.18	36.24	593310
1724452500	36.61	1.41	4.01	35.52	37.52	35.41	636912
1724366100	35.2	-0.02	-0.06	35.22	35.5	35.1	363460
1724279700	35.22	0.17	0.49	35.36	35.36	34.8661	333945
1724193300	35.05	-0.88	-2.45	35.68	35.68	35.02	340329
1724106900	35.93	0.28	0.79	35.87	35.98	35.42	343567
1723847700	35.65	0.32	0.91	35.19	36.25	35.19	636333
1723761300	35.33	0.96	2.79	35.27	35.88	35.17	578534