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	0.2	0.563063063063	35.52	36.005	34.26	1001520	35.10048909	CS
4	-0.78	-2.13698630137	36.5	36.78	33.7	1205574	35.08799108	CS
12	2.54	7.65521398433	33.18	36.78	31.65	1208271	34.40959007	CS
26	2.39	7.17071707171	33.33	39.255	31.65	1140186	35.27699632	CS
52	8.61	31.7594983401	27.11	39.255	25.81	1105090	33.22716592	CS
156	11.52	47.6033057851	24.2	39.255	20.81	835162	30.25609808	CS
260	-11.39	-24.1774570155	47.11	47.11	20.81	751545	32.53593239	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
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
1775169300	33.479999	-0.07	-0.21	33.04	33.6961	32.799999	1206834
1775082900	33.549999	0.15	0.45	33.54	33.9499	33.255	1057163
1774996500	33.4	0.58	1.77	33.259999	34.1	33.189999	1301438
1774910100	32.82	0.01	0.03	33.22	33.22	32.68	783006
1774650900	32.81	-0.69	-2.06	33.259999	33.509999	32.729999	1155156
1774564500	33.5	-0.13	-0.39	33.299999	33.76	33.22	1109577
1774478100	33.63	0.36	1.08	33.755	33.86	33.229999	727112
1774391700	33.27	0.11	0.33	32.799999	33.73	32.185	740558
1774305300	33.159999	0.68	2.09	33.31	33.99	33	1153592
1774046100	32.479999	0.2	0.62	32.24	32.479999	31.93	901052
1773959700	32.28	0.25	0.78	31.76	32.5	31.65	1795530
1773873300	32.03	-1.07	-3.23	33.09	33.119999	31.98	1601504
1773786900	33.1	-0.12	-0.36	33.66	33.75	32.97	714436
1773700500	33.22	0.09	0.27	33.63	33.72	33.159999	557303
1773441300	33.13	-0.1	-0.30	33.69	33.9	33	1043564
1773354900	33.229999	-0.53	-1.57	33.18	33.62	32.799999	1106315
1773268500	33.76	-0.26	-0.76	33.71	34.0201	33.46	809615
1773182100	34.02	0	0.00	34	34.8	33.575	1389978
1773095700	34.02	-0.17	-0.50	33.31	34.2395	32.71	1728254
1772840100	34.19	-0.81	-2.31	33.71	34.45	33.235	897318
1772753700	35	-0.16	-0.46	34.85	35.36	34.57	1210967