First Interstate BancSystem Inc【FIBK】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	1.2	3.16205533597	37.95	39.325	37.6801	1316273	38.71356477	CS
4	4.26	12.2098022356	34.89	39.325	34.86	1079063	37.11520241	CS
12	5.36	15.8626812666	33.79	39.325	33.57	1190672	35.61027559	CS
26	4.43	12.7592165899	34.72	39.325	31.65	1141610	35.55474685	CS
52	8.94	29.5928500497	30.21	39.325	27.6	1102214	33.93383102	CS
156	15.3	64.1509433962	23.85	39.325	20.81	840294	30.63122889	CS
260	-3.06	-7.24946695096	42.21	46.34	20.81	765634	32.59242893	CS

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
1783031700	39.15	-0.11	-0.28	39.5	39.65	38.69	911456
1782945300	39.26	0.7	1.82	38.5	39.325	38.34	1275346
1782858900	38.56	-0.03	-0.08	38.41	38.58	38.195	1240159
1782772500	38.59	-0.04	-0.10	38.33	38.61	37.87	979789
1782513300	38.63	0.19	0.49	38.51	38.75	38.25	2415043
1782426900	38.44	0.56	1.48	37.95	38.64	37.6801	671027
1782340500	37.88	0.55	1.47	37.58	38.03	37.325	888669
1782254100	37.33	0.62	1.69	36.61	37.355	36.61	771823
1782167700	36.71	0.28	0.77	36.47	36.89	36.33	888799
1781822100	36.43	0.79	2.22	36	36.54	35.88	2426872
1781735700	35.64	-0.88	-2.41	36.35	36.79	35.14	1572060
1781649300	36.52	0.09	0.25	36.67	37.03	36.35	753463
1781562900	36.43	-0.68	-1.83	37.385	37.63	36.37	802330
1781303700	37.11	0.55	1.50	36.63	37.17	36.63	646160
1781217300	36.56	0.34	0.94	36.29	36.76	36.02	891991
1781130900	36.22	0.12	0.33	36.08	36.58	36.08	796601
1781044500	36.1	0.53	1.49	35.8	36.8499	35.8	829695
1780958100	35.57	0	0.00	35.65	36.03	35.56	710110
1780698900	35.57	-0.15	-0.42	35.66	36.03	35.41	1088983
1780612500	35.72	1.4	4.08	34.89	35.74	34.86	853270
1780526100	34.32	-0.9	-2.56	35.04	35.15	34.26	1115083
1780439700	35.22	0.49	1.41	34.56	35.36	34.56	691759
1780353300	34.73	-0.87	-2.44	35.25	35.27	34.45	932387
1780094100	35.6	0	0.00	36.005	36.005	35.55	1310776
1780007700	35.6	-0.06	-0.17	35.52	35.625	35.04	957596
1779921300	35.66	-0.47	-1.30	35.59	36.05	35.42	1108629
1779834900	36.13	0.64	1.80	35.67	36.14	35.61	900102
1779489300	35.49	0.29	0.82	35.3	35.545	35.095	1251691
1779402900	35.2	0.02	0.06	34.91	35.4895	34.8	815118
1779316500	35.18	0.82	2.39	34.48	35.44	34.32	1164048
1779230100	34.36	-0.02	-0.06	34.31	34.56	34	970113
1779143700	34.38	0.3	0.88	34.44	34.79	34.235	1289535
1778884500	34.08	-0.26	-0.76	34.26	34.4	33.7	1360761
1778798100	34.34	0.23	0.67	34.46	34.76	34.28	863513
1778711700	34.11	-0.48	-1.39	34.65	35.48	33.83	1708000
1778625300	34.59	-0.51	-1.45	35.25	35.34	34.38	1701980
1778538900	35.1	-1.32	-3.62	36.08	36.19	35.01	1724730
1778279700	36.42	0.17	0.47	36.34	36.535	36.04	1559831
1778193300	36.25	-0.14	-0.37	36.5	36.78	36.16	1480253
1778106900	36.385	0.48	1.35	36.31	36.68	36.11	1219732
1778020500	35.9	0.91	2.60	35.23	36.09	34.99	1098868
1777934100	34.99	-0.46	-1.30	35.15	35.455	34.88	1107472
1777674900	35.45	-0.04	-0.11	35.46	35.945	35.05	1382467
1777588500	35.49	1.06	3.08	34.53	35.73	34.46	2670344
1777502100	34.43	-1.25	-3.50	35.66	35.77	34.39	1880229
1777415700	35.68	0.35	0.99	35.62	35.825	35.37	1332334
1777329300	35.33	0.48	1.38	34.91	35.58	34.81	1767317
1777070100	34.85	-0.01	-0.03	34.84	35.02	34.28	1279004
1776983700	34.86	0.38	1.10	34.63	34.925	34.395	1008180
1776897300	34.48	0.25	0.73	34.43	34.565	34.1	998167
1776810900	34.23	-0.23	-0.67	34.49	34.75	34.1	869238
1776724500	34.46	-0.16	-0.46	34.4	34.96	34.295	789511
1776465300	34.62	0.85	2.52	34.27	35.12	34.115	1429624
1776378900	33.77	-0.3	-0.88	34.01	34.205	33.645	916674
1776292500	34.07	-0.18	-0.53	34.34	34.355	33.67	860536
1776206100	34.25	-0.19	-0.55	34.42	34.57	34.195	802024
1776119700	34.44	0.41	1.20	33.95	34.46	33.6	868349
1775860500	34.03	-0.24	-0.70	34.27	34.32	33.95	1186822
1775774100	34.27	0.23	0.68	33.79	34.49	33.57	2183986
1775687700	34.04	0.82	2.47	34.42	34.42	33.79	1585991
1775601300	33.22	-0.63	-1.86	33.159999	33.57	32.81	2033461
1775514900	33.85	0.37	1.11	33.5	33.985	33.32	949336