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	0.05	0.149970005999	33.34	34.075	32.96	877963	33.35977282	CS
4	1.85	5.86556753329	31.54	34.075	31.42	849364	32.69276622	CS
12	3.465	11.5789473684	29.925	34.075	28.965	727224	31.92880959	CS
26	1.98	6.30372492837	31.41	35	28.115	767270	31.69878685	CS
52	-1.82	-5.1689860835	35.21	38.73	28.115	683744	32.66358113	CS
156	3.6	12.084592145	29.79	44.66	22.84	572219	32.56259234	CS
260	-18.74	-35.9485900633	52.13	55	22.84	536536	35.43535694	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
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
1775860500	31.16	-0.52	-1.64	31.21	31.47	31.08	449843
1775774100	31.68	0.47	1.51	30.96	31.79	30.85	602400
1775687700	31.21	0.69	2.26	31.605	31.675	31.15	778341
1775601300	30.52	0.13	0.43	30.32	30.76	30.24	635497
1775514900	30.39	0.41	1.37	29.8	30.45	29.75	502487
1775169300	29.98	0.13	0.44	29.62	30.02	29.38	593180
1775082900	29.85	0.4	1.36	29.6	30.1	29.5	561931
1774996500	29.45	0.32	1.10	29.65	29.76	29.1	552444
1774910100	29.13	0.14	0.48	29.11	29.4	29.02	557819
1774650900	28.99	-0.54	-1.83	29.31	29.45	28.965	603768
1774564500	29.53	0.14	0.48	29.16	29.55	29.16	620281
1774478100	29.39	-0.16	-0.54	29.925	29.945	29.19	510024
1774391700	29.55	0.01	0.03	29.425	29.975	29.21	675946
1774305300	29.54	0.59	2.04	29.71	30.21	29.31	902713
1774046100	28.95	0.3	1.05	28.6	29.05	28.4	736425
1773959700	28.65	0.06	0.21	28.44	28.86	28.115	668886
1773873300	28.59	-0.74	-2.52	29.06	29.27	28.52	898724
1773786900	29.33	-0.16	-0.54	29.84	29.945	28.9844	848872