First Hawaiian Inc【FHB】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	1.28	4.83383685801	26.48	28.485	26.38	1368054	27.13507763	CS
4	0.91	3.38919925512	26.85	28.485	26.09	1441903	26.92942514	CS
12	3.65	15.1389464952	24.11	28.485	23.26	1693689	26.32939267	CS
26	2.35	9.24832743015	25.41	28.485	23.26	1533360	26.24109105	CS
52	3.47	14.2857142857	24.29	28.485	22.645	1324017	25.63316755	CS
156	8.54	44.4328824142	19.22	28.8	17.18	942490	23.81975527	CS
260	-0.84	-2.93706293706	28.6	31.16	15.58	834657	24.24418808	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
1780958100	27.54	0.19	0.69	27.49	27.71	27.41	1157014
1780698900	27.35	0.11	0.40	27.37	27.53	27.16	1009154
1780612500	27.24	0.78	2.95	26.77	27.27	26.77	2243629
1780526100	26.46	-0.55	-2.04	26.85	26.85	26.38	1121454
1780439700	27.01	0.42	1.58	26.48	27.08	26.45	1309019
1780353300	26.59	-0.39	-1.45	26.78	26.98	26.405	1592655
1780094100	26.98	-0.13	-0.48	27.07	27.27	26.93	1607827
1780007700	27.11	-0.07	-0.26	27.17	27.17	26.86	1372155
1779921300	27.18	-0.23	-0.84	27.4	27.59	27.025	1330869
1779834900	27.41	0.06	0.22	27.39	27.74	27.18	1906909
1779489300	27.35	0.08	0.29	27.27	27.65	26.88	1356394
1779402900	27.27	0.11	0.41	27.16	27.3	26.83	1371240
1779316500	27.16	0.73	2.76	26.51	27.28	26.295	1828352
1779230100	26.43	-0.2	-0.75	26.6	26.635	26.19	1147190
1779143700	26.63	0.22	0.83	26.32	26.655	26.23	1296939
1778884500	26.41	-0.24	-0.90	26.63	26.73	26.13	1484328
1778798100	26.65	0.52	1.99	26.37	26.745	26.37	1568402
1778711700	26.13	-0.29	-1.10	26.38	26.485	26.09	1248133
1778625300	26.42	-0.34	-1.27	26.85	26.92	26.12	1444485
1778538900	26.76	-0.58	-2.12	27.34	27.61	26.68	1805345
1778279700	27.34	-0.09	-0.33	27.45	27.54	27.25	1550510
1778193300	27.43	-0.19	-0.69	27.65	27.82	26.995	2522778
1778106900	27.62	0.1	0.36	27.62	27.88	27.33	3153919
1778020500	27.52	0.32	1.18	27.28	27.5899	27.02	1779111
1777934100	27.2	-0.27	-0.98	27.31	27.545	27.01	1499467
1777674900	27.47	0.19	0.70	27.34	27.59	27.08	1430871
1777588500	27.28	0.35	1.30	26.74	27.55	26.5	2543743
1777502100	26.93	-0.23	-0.85	27.02	27.26	26.785	1484786
1777415700	27.16	-0.12	-0.44	27.58	27.78	26.95	2119421
1777329300	27.28	0.87	3.29	26.59	27.345	26.49	2417383
1777070100	26.41	-0.55	-2.04	26.58	27.56	26.21	3092711
1776983700	26.96	0.18	0.67	26.85	27.055	26.64	2705358
1776897300	26.78	-0.09	-0.33	26.95	27.02	26.64	2187629
1776810900	26.87	-0.28	-1.03	27.14	27.475	26.785	2300053
1776724500	27.15	0.33	1.23	26.75	27.44	26.75	1929818
1776465300	26.82	0.59	2.25	26.49	27.335	26.44	1828601
1776378900	26.23	-0.2	-0.76	26.36	26.52	26.175	1025628
1776292500	26.43	-0.03	-0.11	26.51	26.58	26.23	1379097
1776206100	26.46	-0.1	-0.38	26.47	26.595	26.25	1049807
1776119700	26.56	0.29	1.10	26.18	26.575	25.985	1533799
1775860500	26.27	-0.46	-1.72	26.66	26.84	26.175	2218026
1775774100	26.73	0.34	1.29	26.29	26.88	26.06	1566168
1775687700	26.39	0.71	2.76	26.42	26.525	26.29	1830806
1775601300	25.68	0.17	0.67	25.47	25.805	25.41	1675303
1775514900	25.51	0.46	1.84	25.03	25.555	24.97	1207328
1775169300	25.05	0.07	0.28	24.58	25.155	24.5	1321409
1775082900	24.98	0.34	1.38	24.64	25.09	24.59	1257718
1774996500	24.64	0.51	2.11	24.5	24.87	24.32	1304670
1774910100	24.13	-0.04	-0.17	24.36	24.43	24.015	1266310
1774650900	24.17	-0.42	-1.71	24.67	24.67	24.1	1517816
1774564500	24.59	0.15	0.61	24.4	24.62	24.36	1429333
1774478100	24.44	-0.09	-0.37	24.69	24.88	24.35	1241962
1774391700	24.53	0.3	1.24	24.15	24.845	24.09	1773599
1774305300	24.23	0.43	1.81	24.34	24.77	24.11	2753179
1774046100	23.8	0.11	0.46	23.69	23.84	23.535	1580883
1773959700	23.69	0.09	0.38	23.56	23.92	23.26	1401508
1773873300	23.6	-0.37	-1.54	23.88	23.97	23.565	1505738
1773786900	23.97	0.15	0.63	24.16	24.19	23.69	928359
1773700500	23.82	-0.13	-0.54	24.16	24.22	23.78	1409429
1773441300	23.95	0.07	0.29	24.07	24.23	23.81	1302076
1773354900	23.88	-0.14	-0.58	23.57	23.99	23.57	1469874
1773268500	24.02	-0.15	-0.62	24.07	24.33	23.83	1145933
1773182100	24.17	-0.24	-0.98	24.38	24.82	23.96	1906196
1773095700	24.41	-0.07	-0.29	24.08	24.55	23.48	1553947