First Guaranty Bancshares Inc【FGBI】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	0.42	4.1257367387	10.18	11.015	10.11	25554	10.49199801	CS
4	1.7	19.1011235955	8.9	11.015	8.72	27450	9.91659973	CS
12	2.21	26.3408820024	8.39	11.015	7.825	30193	9.42654397	CS
26	5.52	108.661417323	5.08	11.015	4.95	22475	8.77663596	CS
52	2.96	38.7434554974	7.64	11.015	4.31	17638	8.00673089	CS
156	-2.37	-18.2729375482	12.97	15.25	4.31	15002	9.61345811	CS
260	-8.34	-44.0337909187	18.94	29.65	4.31	15973	14.85172402	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
1781822100	10.6	0.14	1.34	10.44	10.835	10.42	28262
1781735700	10.46	0.32	3.16	10.17	10.5	10.17	15278
1781649300	10.14	-0.37	-3.52	10.54	10.61	10.13	24742
1781562900	10.51	-0.15	-1.41	10.93	11.015	10.5	27207
1781303700	10.66	0.06	0.57	10.61	10.75	10.29	36154
1781217300	10.6	0.47	4.64	10.18	10.855	10.11	24391
1781130900	10.13	0.19	1.91	9.86	10.36	9.86	30929
1781044500	9.94	0.14	1.43	9.66	10.09	9.66	24786
1780958100	9.8	0.08	0.82	9.64	9.81	9.49	10180
1780698900	9.72	0.26	2.75	9.32	9.76	9.31	16282
1780612500	9.46	-0.01	-0.11	9.52	9.68	9.345	14609
1780526100	9.47	0.09	0.96	9.39	9.64	9.32	20151
1780439700	9.38	-0.23	-2.39	9.66	9.69	9.36	12228
1780353300	9.61	0.05	0.52	9.68	9.92	9.555	18139
1780094100	9.56	-0.53	-5.25	10.12	10.12	9.56	34161
1780007700	10.09	-0.27	-2.61	10.36	10.36	9.82	35415
1779921300	10.36	0.89	9.40	9.5	10.36	9.5	49889
1779834900	9.47	0.64	7.25	8.89	9.91	8.72	113440
1779489300	8.83	-0.07	-0.79	8.9	8.91	8.73	2081
1779402900	8.9	0	0.00	8.9	8.93	8.8172	11485
1779316500	8.9	0.02	0.23	8.835	8.9	8.7899999	4005
1779230100	8.88	0.06	0.68	8.88	8.95	8.63	14996
1779143700	8.82	-0.2	-2.22	9.16	9.17	8.775	89011
1778884500	9.02	-0.14	-1.53	9.14	9.14	8.9402	8183
1778798100	9.16	0.05	0.60	9.06	9.16	8.82	12129
1778711700	9.105	-0.02	-0.16	9.08	9.11	8.705	8385
1778625300	9.1199999	-0.02	-0.22	9.14	9.19	8.875	9806
1778538900	9.14	-0.21	-2.25	9.34	9.45	9.0933	21526
1778279700	9.35	-0.06	-0.64	9.45	9.45	9.33	7203
1778193300	9.41	0.04	0.43	9.38	9.49	9.3699999	6227
1778106900	9.3699999	0.06	0.64	9.38	9.6199999	9.315	132341
1778020500	9.31	0.31	3.44	9.02	9.39	9	25405
1777934100	9	-0.25	-2.70	9.17	9.17	8.85	40967
1777674900	9.25	-0.23	-2.43	9.45	9.47	8.8	62503
1777588500	9.48	0.3	3.21	9.22	9.74	9.2	104821
1777502100	9.185	0.09	0.93	8.99	9.56	8.91	218360
1777415700	9.1	0.7	8.33	8.61	9.31	8.52	102225
1777329300	8.4	-0.72	-7.89	9.05	9.05	8.315	38209
1777070100	9.1199999	-0.33	-3.49	9.43	9.5001	9.06	40313
1776983700	9.45	-0.19	-1.97	9.73	9.73	9.3	28821
1776897300	9.64	-0.04	-0.41	9.64	9.99	9.6199999	10106
1776810900	9.68	-0.11	-1.12	9.72	9.81	9.34	16849
1776724500	9.7899999	-0.02	-0.20	9.77	9.82	9.77	2468
1776465300	9.81	0.11	1.13	9.68	9.81	9.68	7465
1776378900	9.7	0.15	1.57	9.55	9.85	9.505	11908
1776292500	9.55	-0.18	-1.85	9.73	9.73	9.55	1661
1776206100	9.73	0.23	2.42	9.6	9.8	9.32	19558
1776119700	9.5	-0.28	-2.86	9.75	9.77	9.5	4630
1775860500	9.78	-0.02	-0.20	9.7	9.97	9.7	5612
1775774100	9.8	0.23	2.40	9.57	9.97	9.57	32555
1775687700	9.57	0.07	0.74	9.65	9.65	9.5399999	23901
1775601300	9.5	-0.1	-1.04	9.64	10.075	9.48	8109
1775514900	9.6	0.4	4.35	9.4	9.65	9.39	34319
1775169300	9.2	0.39	4.43	8.56	9.35	8.56	35547
1775082900	8.81	0.69	8.50	8.08	8.83	8.08	20830
1774996500	8.1199999	0.28	3.57	8.06	8.32	7.9901	10990
1774910100	7.84	-0.29	-3.57	8.22	8.22	7.825	3358
1774650900	8.13	-0.13	-1.57	8.25	8.31	8.13	1868
1774564500	8.26	-0.06	-0.72	8.39	8.41	8.26	2459
1774478100	8.32	-0.15	-1.77	8.52	8.52	8.32	15879
1774391700	8.47	0.28	3.42	8.19	8.59	8.19	11115
1774305300	8.19	0.08	0.99	8.13	8.41	8.1	6255