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	-0.56	-1.15487729429	48.49	49	47.015	131175	48.03925397	CS
4	1.55	3.34195774041	46.38	49.64	45.015	202711	47.36798891	CS
12	4.53	10.4377880184	43.4	49.64	41.1	131574	45.49996088	CS
26	8.53	21.6497461929	39.4	49.64	38.7	125210	43.57150001	CS
52	8.54	21.6806296014	39.39	49.64	34.155	98498	41.73717203	CS
156	22.94	91.7967186875	24.99	49.64	24.72	73173	37.67914793	CS
260	8.25	20.7913306452	39.68	49.64	22.06	58487	36.79522142	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
1783722900	47.93	0.18	0.38	47.71	48.135	47.43	72854
1783636500	47.75	0.43	0.91	47.3	48.4	47.3	147475
1783550100	47.32	-0.81	-1.68	47.77	48.05	47.015	97606
1783463700	48.13	-0.53	-1.09	48.89	49	47.825	114547
1783377300	48.66	0.2	0.41	48.49	48.945	47.645	165070
1783031700	48.46	-0.89	-1.80	49.46	49.62	48.24	120959
1782945300	49.35	1.26	2.62	48.28	49.64	48.07	151418
1782858900	48.09	0.23	0.48	47.98	48.18	47.7	180972
1782772500	47.86	-0.27	-0.56	48.23	48.46	47.06	166466
1782513300	48.13	0.66	1.39	47.69	48.37	47.39	922528
1782426900	47.47	-0.15	-0.31	47.51	47.91	46.37	102492
1782340500	47.62	0.62	1.32	47.03	47.75	46.8	140381
1782254100	47	0.92	2.00	46.62	47.06	45.975	161563
1782167700	46.08	0.22	0.48	45.86	46.495	45.25	117647
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