Farmers National Banc Corporation【FMNB】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	0.64	4.52937013447	14.13	14.77	14.13	423510	14.43256444	CS
4	0.55	3.86779184248	14.22	14.77	13.81	445173	14.26060744	CS
12	1.4	10.4712041885	13.37	14.77	13.37	353023	14.10319245	CS
26	0.83	5.95408895265	13.94	14.77	12.12	391589	13.50419648	CS
52	1.5	11.3036925396	13.27	15.5	12.12	261963	13.60280066	CS
156	2.38	19.209039548	12.39	16.32	10.3833	144885	13.53560911	CS
260	-1.52	-9.33087783917	16.29	20	10.3833	129439	13.96786907	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
1782513300	14.77	0.27	1.86	14.57	14.84	14.535	2248352
1782426900	14.5	-0.07	-0.48	14.56	14.655	14.44	439106
1782340500	14.57	0.18	1.25	14.38	14.59	14.38	450568
1782254100	14.39	0.14	0.98	14.27	14.43	14.265	395093
1782167700	14.25	0.11	0.78	14.13	14.305	14.13	409272
1781822100	14.14	0.11	0.78	14.19	14.28	14.03	1402146
1781735700	14.03	-0.35	-2.43	14.37	14.45	13.93	561262
1781649300	14.38	0.05	0.35	14.41	14.49	14.29	346981
1781562900	14.33	-0.2	-1.38	14.54	14.595	14.285	322378
1781303700	14.53	-0.03	-0.21	14.43	14.585	14.43	392400
1781217300	14.56	0.02	0.14	14.59	14.63	14.41	362983
1781130900	14.54	0.15	1.04	14.48	14.6192	14.45	380694
1781044500	14.39	0.18	1.27	14.28	14.53	14.28	393645
1780958100	14.21	0.02	0.14	14.19	14.3	14.13	245468
1780698900	14.19	0.11	0.78	14.08	14.315	14.08	310763
1780612500	14.08	0.26	1.88	14.06	14.18	14.025	526478
1780526100	13.82	-0.43	-3.02	14.16	14.17	13.81	371121
1780439700	14.25	0.23	1.64	14.03	14.28	14.01	391654
1780353300	14.02	-0.16	-1.13	14.05	14.155	13.89	438476
1780094100	14.18	-0.05	-0.35	14.22	14.275	14.15	317795
1780007700	14.23	0.04	0.28	14.16	14.24	14.03	315532
1779921300	14.19	-0.08	-0.56	14.31	14.34	14.165	238808
1779834900	14.27	0.13	0.92	14.16	14.33	14.11	266134
1779489300	14.14	-0.1	-0.70	14.26	14.3	14.13	260457
1779402900	14.24	0.16	1.14	14	14.255	13.95	324245
1779316500	14.08	0.16	1.15	13.92	14.16	13.83	352780
1779230100	13.92	0.04	0.29	13.82	14	13.695	252176
1779143700	13.88	0.21	1.54	13.69	13.935	13.69	260385
1778884500	13.67	-0.15	-1.09	13.76	13.825	13.57	263268
1778798100	13.82	0.06	0.44	13.8	13.965	13.8	223729
1778711700	13.76	-0.19	-1.36	13.87	14	13.72	307786
1778625300	13.95	-0.03	-0.21	13.99	14.08	13.74	264704
1778538900	13.98	-0.19	-1.34	14.17	14.2	13.97	381931
1778279700	14.17	-0.01	-0.07	14.18	14.19	14.08	342411
1778193300	14.18	-0.03	-0.21	14.25	14.375	14.15	265380
1778106900	14.21	0.06	0.42	14.25	14.3778	14.2	325783
1778020500	14.15	0.19	1.36	14	14.195	13.98	353196
1777934100	13.96	-0.25	-1.76	14.11	14.14	13.94	306032
1777674900	14.21	0.14	1.00	14.09	14.31	13.935	302814
1777588500	14.07	0.15	1.08	13.78	14.09	13.78	250487
1777502100	13.92	-0.45	-3.13	14.27	14.28	13.82	258318
1777415700	14.37	0.22	1.55	14.01	14.375	13.965	312903
1777329300	14.15	0.09	0.64	14	14.175	13.96	353689
1777070100	14.06	0.12	0.86	13.92	14.13	13.88	358592
1776983700	13.94	0.02	0.14	13.92	14.03	13.8	445016
1776897300	13.92	0.22	1.61	14.14	14.2838	13.79	521315
1776810900	13.7	-0.32	-2.28	14.01	14.08	13.67	420445
1776724500	14.02	-0.15	-1.06	14.13	14.23	14.015	304161
1776465300	14.17	0.26	1.87	13.875	14.415	13.875	338851
1776378900	13.91	0.02	0.14	13.79	13.96	13.78	276562
1776292500	13.89	-0.07	-0.50	13.93	14.41	13.8	224819
1776206100	13.96	0.07	0.50	13.82	13.99	13.7	263026
1776119700	13.89	0	0.00	13.84	13.9	13.76	205740
1775860500	13.89	-0.05	-0.36	13.93	13.93	13.755	215650
1775774100	13.94	0.22	1.60	13.71	13.99	13.605	274076
1775687700	13.72	0.16	1.18	13.69	13.94	13.6401	405208
1775601300	13.56	0.03	0.22	13.48	13.64	13.48	312285
1775514900	13.53	0.12	0.89	13.37	13.57	13.37	315019
1775169300	13.41	0.02	0.15	13.27	13.5	13.21	446270
1775082900	13.39	0.23	1.75	13.16	13.49	13.16	341743
1774996500	13.16	0.06	0.46	13.26	13.38	13.03	199259
1774910100	13.1	0.22	1.71	13.03	13.14	12.92	365672