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	-0.2	-0.574712643678	34.8	35.18	33.9	727434	34.46522669	CS
4	0.81	2.39715892276	33.79	35.77	32.272	1177114	34.26828508	CS
12	2.19	6.75717371182	32.41	35.77	30.89	896900	33.11750473	CS
26	3.08	9.77157360406	31.52	35.77	28.115	850242	32.23855728	CS
52	-2.06	-5.61920349154	36.66	38.74	28.115	736409	32.59048611	CS
156	5.29	18.0484476288	29.31	44.66	22.84	595729	32.6472747	CS
260	-15.1	-30.3822937626	49.7	55	22.84	547933	35.16385336	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	34.56	-0.07	-0.20	34.74	34.8413	34.29	621788
1783636500	34.63	0.65	1.91	34	34.74	34	693066
1783550100	33.98	-0.69	-1.99	34.25	34.58	33.9	1008281
1783463700	34.67	-0.08	-0.23	34.91	35.18	34.64	726065
1783377300	34.75	-0.13	-0.37	34.8	35.095	34.67	587971
1783031700	34.88	-0.57	-1.61	35.68	35.77	34.645	947835
1782945300	35.45	0.85	2.46	34.71	35.58	34.5	993834
1782858900	34.6	0.12	0.35	34.48	34.82	34.22	935818
1782772500	34.48	-0.76	-2.16	34.97	35.12	34.29	1219189
1782513300	35.24	0.3	0.86	35.14	35.42	34.95	4501263
1782426900	34.94	0.9	2.64	34.3	35.31	33.695	1300188
1782340500	34.04	0.54	1.61	33.509999	34.11	33.509999	1127691
1782254100	33.5	0.41	1.24	33	33.5699	32.869999	881100
1782167700	33.09	0.31	0.95	32.77	33.39	32.77	662707
1781822100	32.78	0.21	0.64	32.86	33.085	32.689999	1977010
1781735700	32.57	-0.82	-2.46	33.2	33.479999	32.272	1163810
1781649300	33.39	0.04	0.12	33.409999	33.66	33.24	942940
1781562900	33.35	-0.3	-0.89	33.79	34.075	33.1101	897493
1781303700	33.65	0.35	1.05	33.159999	33.66	33.159999	665782
1781217300	33.299999	0.09	0.27	33.45	33.49	32.96	768363
1781130900	33.21	0.09	0.27	33.34	33.6199	33.045	1115237
1781044500	33.119999	0.44	1.35	32.9	33.71	32.77	976233
1780958100	32.68	0.2	0.62	32.58	32.93	32.54	761846
1780698900	32.479999	0.13	0.40	32.369999	32.77	32.36	878472
1780612500	32.35	0.64	2.02	32.11	32.75	32.03	1258308
1780526100	31.71	-0.93	-2.85	32.409999	32.43	31.695	906285
1780439700	32.64	0.47	1.46	32.02	32.86	31.93	906398
1780353300	32.17	-0.51	-1.56	32.42	32.5	31.77	985816
1780094100	32.68	-0.02	-0.06	32.53	32.83	32.460099	836890
1780007700	32.7	0.23	0.71	32.299999	32.72	32.115	712984
1779921300	32.47	-0.17	-0.52	32.799999	32.86	32.299999	738659
1779834900	32.64	0.4	1.24	32.29	32.74	32.29	775685
1779489300	32.24	0.05	0.16	32.25	32.68	32	577995
1779402900	32.189999	0.09	0.28	31.86	32.29	31.6	650269
1779316500	32.1	0.49	1.55	31.54	32.32	31.42	782257
1779230100	31.61	-0.14	-0.44	31.68	31.705	31.2712	544859
1779143700	31.75	0.65	2.09	31.2	31.88	31.055	648770
1778884500	31.1	-0.3	-0.96	31.4	31.645	30.89	993048
1778798100	31.4	0.09	0.29	31.57	31.9	31.34	692803
1778711700	31.31	-0.39	-1.23	31.46	31.83	31.09	723457
1778625300	31.7	0.22	0.70	31.62	31.91	30.89	819579
1778538900	31.48	-0.78	-2.42	32.38	32.415	31.32	700235
1778279700	32.259999	-0.13	-0.40	32.34	32.65	32.085	609796
1778193300	32.39	-0.21	-0.64	32.729999	32.9	32.36	696908
1778106900	32.6	0.38	1.18	32.56	32.96	32.54	914915
1778020500	32.22	0.43	1.35	31.83	32.31	31.77	558641
1777934100	31.79	-0.77	-2.36	32.21	32.46	31.675	674491
1777674900	32.56	0.29	0.90	32.31	32.75	31.93	1025539
1777588500	32.27	0.43	1.35	31.73	32.465	31.6	610179
1777502100	31.84	-0.84	-2.57	32.34	32.57	31.79	738663
1777415700	32.68	0.25	0.77	32.6	32.84	32.47	705769
1777329300	32.43	0.47	1.47	31.89	32.7	31.78	624337
1777070100	31.96	-0.45	-1.39	32.29	32.59	31.85	562125
1776983700	32.409999	0.42	1.31	32.04	32.45	31.75	508450
1776897300	31.99	-0.27	-0.84	32.43	32.49	31.8	652448
1776810900	32.259999	-0.38	-1.16	32.6	32.939999	32.18	916668
1776724500	32.64	0.17	0.52	32.409999	32.845	31.92	715870
1776465300	32.47	1.51	4.88	32.259999	33	31.2	885119
1776378900	30.96	-0.18	-0.58	30.99	31.135	30.79	674538
1776292500	31.14	-0.26	-0.83	31.435	31.435	30.97	653101
1776206100	31.4	-0.03	-0.10	31.26	31.45	30.13	637821
1776119700	31.43	0.27	0.87	31.07	31.52	30.83	584923