Financial Institutions Inc【FISI】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	0.09	0.232138251225	38.77	40.26	38.46	191113	39.33868561	CS
4	1.4	3.73731980779	37.46	40.26	36.4319	248895	38.35047931	CS
12	5.11	15.1407407407	33.75	40.26	33.2346	145410	36.839114	CS
26	7.42	23.6005089059	31.44	40.26	29.46	149967	34.52521862	CS
52	11.64	42.762674504	27.22	40.26	24.62	141517	31.49523914	CS
156	23.01	145.173501577	15.85	40.26	15.22	101080	27.35461932	CS
260	9.97	34.5102111457	28.89	40.26	13.835	79316	26.90579804	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	38.92	-0.1	-0.26	38.89	39.43	38.63	133708
1783031700	39.02	-1.05	-2.62	40.13	40.13	38.8941	141307
1782945300	40.07	1.1	2.82	38.8	40.26	38.77	255875
1782858900	38.97	0.14	0.36	38.77	39.1799	38.47	233562
1782772500	38.83	-0.1	-0.26	38.93	39.09	38.13	250515
1782513300	38.93	0.23	0.59	38.7	39.27	38.04	927747
1782426900	38.7	0.03	0.08	38.67	39.19	38.4	163717
1782340500	38.67	0.27	0.70	38.4	38.85	38.25	238263
1782254100	38.4	0.51	1.35	37.88	38.62	37.71	230604
1782167700	37.89	0.53	1.42	37.36	38.03	37.36	285652
1781822100	37.36	0.34	0.92	37.28	37.73	37.11	323627
1781735700	37.02	-0.15	-0.40	37.04	37.54	36.4319	251546
1781649300	37.17	0.02	0.05	37.46	37.83	36.96	131772
1781562900	37.15	-0.75	-1.98	38.05	38.47	37.05	176042
1781303700	37.9	-0.08	-0.21	37.84	38.16	37.675	169899
1781217300	37.98	0.15	0.40	38	38.235	37.42	156899
1781130900	37.83	0.29	0.77	37.76	38	37.515	214214
1781044500	37.54	0.27	0.72	37.46	38.46	37.4	195166
1780958100	37.27	0.16	0.43	37.24	37.85	37.08	91515
1780698900	37.11	0.49	1.34	36.62	37.5	35.86	79715
1780612500	36.62	1.15	3.24	35.91	36.895	35.87	227866
1780526100	35.47	-0.99	-2.72	36.15	36.49	35.34	101248
1780439700	36.46	0.73	2.04	35.55	36.57	35.51	100077
1780353300	35.73	-0.5	-1.38	36	36.19	35.36	75971
1780094100	36.23	0.42	1.17	35.87	36.29	35.65	96116
1780007700	35.81	-0.12	-0.33	35.99	36.08	35.26	108849
1779921300	35.93	-0.29	-0.80	36.42	36.53	35.65	120662
1779834900	36.22	0.86	2.43	35.61	36.48	35.6	101337
1779489300	35.36	-0.01	-0.03	35.44	35.73	35.24	94669
1779402900	35.37	0.27	0.77	34.83	35.4	34.61	78997
1779316500	35.1	0.73	2.12	34.37	35.175	34.13	104246
1779230100	34.37	-0.05	-0.15	34.07	34.515	33.82	67654
1779143700	34.42	0.6	1.77	33.82	34.75	33.73	69698
1778884500	33.82	-0.43	-1.26	34.17	34.22	33.65	91113
1778798100	34.25	0.01	0.03	34.39	34.91	34.11	92322
1778711700	34.24	-0.43	-1.24	34.43	34.797594	34.03	91884
1778625300	34.67	-0.23	-0.66	34.76	34.99	34.1	115013
1778538900	34.9	-0.51	-1.44	35.41	35.41	34.585	90353
1778279700	35.41	0	0.00	35.36	35.7	34.79	72552
1778193300	35.41	0.06	0.17	35.46	35.645	34.935	79743
1778106900	35.35	0.53	1.52	35.04	35.4999	35.04	82103
1778020500	34.82	0.9	2.65	34.06	34.89	34	90187
1777934100	33.92	-0.57	-1.65	34.23	34.62	33.8	56170
1777674900	34.49	0.42	1.23	34.14	34.78	33.79	69134
1777588500	34.07	0.04	0.12	33.74	34.48	33.74	73266
1777502100	34.03	-0.97	-2.77	34.8	34.97	33.96	80549
1777415700	35	0.44	1.27	34.48	35.25	34.48	89477
1777329300	34.56	0.85	2.52	33.91	34.57	33.46	94436
1777070100	33.71	-0.44	-1.29	33.565	34.365	33.2346	121697
1776983700	34.15	-0.02	-0.06	34.15	34.5	33.484	190057
1776897300	34.17	-0.05	-0.15	34.22	34.6	33.9686	76270
1776810900	34.22	-0.83	-2.37	34.96	34.99	34.0101	114581
1776724500	35.05	-0.08	-0.23	35.05	35.425	34.99	76015
1776465300	35.13	0.89	2.60	34.61	35.665	34.5	107418
1776378900	34.24	-0.04	-0.12	34.13	34.39	33.945	117666
1776292500	34.28	-0.06	-0.17	34.29	34.325	33.69	91824
1776206100	34.34	0.49	1.45	33.75	34.42	33.45	124947
1776119700	33.85	-0.2	-0.59	33.98	34.02	33.53	150601
1775860500	34.05	-0.34	-0.99	34.49	34.49	33.77	79434
1775774100	34.39	0.51	1.51	33.63	34.47	33.52	160280
1775687700	33.88	0.69	2.08	34.225	34.44	33.68	151818
1775601300	33.189999	0.42	1.28	32.72	33.31	32.645	125972