First Mid Bancshares Inc【FMBH】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	-0.43	-0.928926333981	46.29	49.03	45.015	162419	45.99709375	CS
4	2.94	6.84995340168	42.92	49.03	42.5531	132409	44.85652025	CS
12	5.63	13.9945314442	40.23	49.03	40	107996	43.54852227	CS
26	3.26	7.65258215962	42.6	49.03	37.82	109710	42.35295284	CS
52	11.05	31.7437517955	34.81	49.03	33.915	89639	40.75938614	CS
156	20.62	81.6957210777	25.24	49.03	23.54	69891	36.8652168	CS
260	5.22	12.844488189	40.64	49.03	21.77	56415	36.35550959	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
1781822100	45.86	0.31	0.68	45.97	46.21	45.62	389251
1781735700	45.55	-0.45	-0.98	45.89	46.38	45.015	222102
1781649300	46	0.13	0.28	46.27	46.58	45.74	173612
1781562900	45.87	-0.8	-1.71	49.03	49.03	45.78	143502
1781303700	46.67	0.47	1.02	46.38	46.95	45.52	131203
1781217300	46.2	0.06	0.13	46.29	46.49	45.65	141675
1781130900	46.14	0.47	1.03	45.88	46.44	45.5	117860
1781044500	45.67	0.63	1.40	45.16	46.07	45.16	118153
1780958100	45.04	0.01	0.02	45.27	45.8	44.9801	146047
1780698900	45.03	0.41	0.92	44.26	45.35	44.22	124107
1780612500	44.62	1.49	3.45	43.64	44.8	43.51	124241
1780526100	43.13	-1.13	-2.55	43.86	44.09	43.075	158419
1780439700	44.26	0.89	2.05	43.25	44.395	43.175	110964
1780353300	43.37	-0.68	-1.54	43.9	44.31	43.09	181460
1780094100	44.05	0.15	0.34	43.75	44.285	43.75	109042
1780007700	43.9	0.04	0.09	43.66	44.07	43.4	98418
1779921300	43.86	-0.43	-0.97	44.4	44.56	43.75	93451
1779834900	44.29	0.69	1.58	43.79	44.4	43.565	118003
1779489300	43.6	-0.16	-0.37	43.87	44.39	42.77	111982
1779402900	43.76	0.49	1.13	42.92	43.88	42.5531	91528
1779316500	43.27	0.72	1.69	42.55	43.57	42.55	80925
1779230100	42.55	-0.02	-0.05	42.27	42.87	42.11	50817
1779143700	42.57	0.78	1.87	41.96	42.8799	41.95	59598
1778884500	41.79	-0.65	-1.53	42.08	42.185	41.74	85279
1778798100	42.44	0.26	0.62	42.48	43.075	42.3325	78069
1778711700	42.18	-0.57	-1.33	42.43	43.105	42.06	68981
1778625300	42.75	-0.07	-0.16	42.71	43.07	42.06	47326
1778538900	42.82	-1.12	-2.54	43.96	44.33	42.785	56303
1778279700	43.935	0.23	0.51	43.6	44.045	43.6	73330
1778193300	43.71	0.14	0.32	43.7	44.08	43.47	88805
1778106900	43.57	-0.09	-0.21	44.12	44.4	43.235	115734
1778020500	43.66	0.6	1.39	43.33	43.86	43	102055
1777934100	43.06	-0.37	-0.85	43.05	43.64	42.885	80095
1777674900	43.43	1.34	3.18	42.55	44.13	42.205	106462
1777588500	42.09	-0.91	-2.12	41.72	42.73	41.1	164664
1777502100	43	-0.77	-1.76	43.53	43.68	42.96	125790
1777415700	43.77	0.38	0.88	43.56	44.13	43.31	89967
1777329300	43.39	0.32	0.74	43	43.62	43	79322
1777070100	43.07	-0.14	-0.32	43.09	43.31	42.73	103969
1776983700	43.21	0.4	0.93	42.81	43.32	42.78	46196
1776897300	42.81	-0.03	-0.07	42.99	43.2	42.69	60742
1776810900	42.84	-0.73	-1.68	43.46	43.585	42.74	63531
1776724500	43.57	-0.1	-0.23	43.64	43.961	43.42	69853
1776465300	43.67	0.84	1.96	43.4	44.64	43.21	107762
1776378900	42.83	-0.64	-1.47	43.29	43.49	42.66	103938
1776292500	43.47	-0.11	-0.25	43.6325	43.65	43.08	63919
1776206100	43.58	0	0.00	43.48	43.72	43.04	82520
1776119700	43.58	0.03	0.07	43.51	43.66	43.165	61493
1775860500	43.55	-0.38	-0.87	43.9	43.9	43.27	89100
1775774100	43.93	0.59	1.36	43	44.21	43	151091
1775687700	43.34	0.82	1.93	44.035	44.17	43.15	103924
1775601300	42.52	0.39	0.93	42.03	42.58	41.92	219995
1775514900	42.13	0.48	1.15	41.58	42.29	41.315	153888
1775169300	41.65	0.16	0.39	40.89	41.82	40.8	120741
1775082900	41.49	0.3	0.73	41.17	42.06	41.17	115303
1774996500	41.19	0.53	1.30	41.15	41.405	40.69	137276
1774910100	40.66	0.54	1.35	40.38	40.87	40.19	146661
1774650900	40.12	-0.48	-1.18	40.25	40.42	40	96058
1774564500	40.6	0.04	0.09	40.23	40.72	40.06	96544
1774478100	40.565	0	0.01	40.77	41	40.35	153977
1774391700	40.56	0.16	0.40	40.05	41	39.485	138062
1774305300	40.4	0.96	2.43	40	41.09	39.94	179040