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	1.17	4.00684931507	29.2	30.58	29.04	2245737	29.96100101	CS
4	2.66	9.59942259112	27.71	30.58	27.465	1767471	28.97052892	CS
12	3.9	14.733660748	26.47	30.58	26.09	1737134	27.63139091	CS
26	3.97	15.0378787879	26.4	30.58	23.26	1602370	26.72783159	CS
52	4.03	15.2999240699	26.34	30.58	22.645	1353107	26.00937455	CS
156	12.4	69.0038953812	17.97	30.58	17.18	958200	24.15482671	CS
260	2.15	7.61871013466	28.22	31.16	15.08	841353	24.28685521	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	30.34	0.37	1.23	30.01	30.445	29.97	1790305
1783031700	29.97	-0.24	-0.79	30.51	30.56	29.615	1589448
1782945300	30.21	0.91	3.11	29.35	30.345	29.12	3308670
1782858900	29.3	0.05	0.17	29.2	29.32	29.04	2294524
1782772500	29.25	-0.3	-1.02	29.36	29.57	29.105	1915490
1782513300	29.55	0.25	0.85	28.5407	29.63	28.5407	2756208
1782426900	29.3	0.34	1.17	29	29.555	28.99	1282923
1782340500	28.96	0.36	1.26	28.66	28.98	28.64	2269031
1782254100	28.6	0.26	0.92	28.34	28.84	28.27	2398558
1782167700	28.34	0.41	1.47	27.98	28.41	27.89	1602817
1781822100	27.93	0.17	0.61	27.93	28.205	27.75	2454304
1781735700	27.76	-0.57	-2.01	28.18	28.55	27.465	1564263
1781649300	28.33	0.13	0.46	28.41	28.62	28.12	1046491
1781562900	28.2	-0.49	-1.71	28.74	29.03	28.14	1159167
1781303700	28.69	0.54	1.92	28.33	28.69	28.175	996945
1781217300	28.15	0.14	0.50	28.01	28.36	27.85	1245814
1781130900	28.01	0.14	0.50	27.87	28.2804	27.85	986257
1781044500	27.87	0.33	1.20	27.71	28.485	27.67	1153261
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