First Guaranty Bancshares Inc【FGBIP】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781822100	20.08	0.08	0.40	20.08	20.08	20.08	1000
1781735700	20	0	0.00	20.12	20.12	20	87
1781649300	20	-0.26	-1.28	20.385	20.385	20	2233
1781562900	20.2601	-0.29	-1.41	20.53	20.53	20.26	961
1781303700	20.55	0	0.00	20.47	20.55	20.47	18
1781217300	20.55	0.09	0.44	20.43	20.55	20.43	429
1781130900	20.4599	0	0.00	20.4599	20.4599	20.4599	0
1781044500	20.4599	0.16	0.79	20.38	20.48	20.26	2272
1780958100	20.3	-0.19	-0.93	20.49	20.49	20.25	1402
1780698900	20.49	0	0.00	20.49	20.49	20.46	1308
1780612500	20.49	0.04	0.22	20.45	20.49	20.375	889
1780526100	20.445	0.21	1.01	20.2	20.45	20.2	2404
1780439700	20.24	-0.01	-0.04	20.25	20.25	20.24	781
1780353300	20.2484	0.15	0.74	20.22	20.2484	20.16	3124
1780094100	20.1	-0.32	-1.57	20.46	20.46	20.1	4627
1780007700	20.42	-0.07	-0.34	20.44	20.48	20.42	302
1779921300	20.49	-0.01	-0.05	20.47	20.5	20.47	400
1779834900	20.5	-0.05	-0.24	20.65	20.7	20.47	2996
1779489300	20.55	0	0.00	20.44	20.55	20.44	702
1779402900	20.55	0	0.00	20.55	20.55	20.55	5
1779316500	20.55	0	0.00	20.56	20.56	20.55	30
1779230100	20.55	-0.18	-0.87	20.79	20.79	20.55	2507
1779143700	20.73	0.58	2.88	20.02	21.05	20.02	11947
1778884500	20.1501	-0.35	-1.71	20.1	20.1501	19.91	1631
1778798100	20.5	-0.04	-0.19	20.55	20.55	20.325	1528
1778711700	20.54	-0.01	-0.05	20.23	20.55	20.11	682
1778625300	20.55	0.05	0.22	20.56	20.56	20.36	1426
1778538900	20.505	0	0.02	20.3	20.505	20.3	982
1778279700	20.5	0.35	1.74	20.18	21.46	19.97	4835
1778193300	20.15	0.09	0.45	20.06	20.3	20.06	2893
1778106900	20.06	0.19	0.96	19.67	20.06	19.67	5841
1778020500	19.8699	0.57	2.95	19.3	19.8903	19.3	8483
1777934100	19.3	0.57	3.04	18.77	19.31	18.77	4690
1777674900	18.73	0.23	1.24	18.77	19.2	18.73	5984
1777588500	18.5	0.04	0.22	18.5	18.5	18.4999	1758
1777502100	18.46	0.02	0.11	18.45	18.46	18.4	1231
1777415700	18.4399	0.45	2.50	18.09	18.5	18.045	6810
1777329300	17.9899	0.42	2.39	17.57	18.349	17.57	8397
1777070100	17.57	0.38	2.21	17.21	17.57	17.21	5720
1776983700	17.19	0.09	0.53	17.18	17.19	17.135	2200
1776897300	17.1	-0.1	-0.58	17.29	17.29	17.1	829
1776810900	17.2	0.06	0.35	17.3	17.35	17.2	2030
1776724500	17.14	0.36	2.15	16.83	17.53	16.83	7057
1776465300	16.78	0.09	0.54	16.85	16.85	16.7	3066
1776378900	16.69	-0.26	-1.53	17.04	17.04	16.69	3515
1776292500	16.95	-0.06	-0.35	17	17	16.95	2053
1776206100	17.0099	-0.12	-0.70	17.15	17.15	16.99	6987
1776119700	17.13	-0.12	-0.70	17.15	17.1899	17.13	504
1775860500	17.25	0.23	1.35	17.06	17.25	17.03	1409
1775774100	17.02	-0.28	-1.62	17.3	17.3	16.9	11657
1775687700	17.3001	0	0.00	17.42	17.42	17.3001	767
1775601300	17.3	0.03	0.17	17.3	17.3	17.3	98
1775514900	17.27	0.11	0.64	17.225	17.27	17.2	1003
1775169300	17.16	-0.2	-1.12	17.19	17.37	17.01	1775
1775082900	17.355	-0.22	-1.25	17.56	17.56	17.33	1868
1774996500	17.575	-0.03	-0.14	17.67	17.67	17.575	677
1774910100	17.6	-0.01	-0.06	17.61	17.61	17.42	2874
1774650900	17.61	-0.07	-0.40	17.65	17.65	17.61	2475
1774564500	17.68	-0.11	-0.62	17.79	17.83	17.68	1081
1774478100	17.79	0.02	0.11	17.79	17.79	17.79	146
1774391700	17.77	0	0.00	17.79	17.79	17.77	443
1774305300	17.77	0.16	0.91	17.61	17.79	17.61	863
1774046100	17.61	0	0.00	17.68	17.68	17.61	205
1773959700	17.61	-0.11	-0.62	17.7	17.75	17.59	1517