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	-0.03	-0.210970464135	14.22	14.28	13.81	409105	14.06805228	CS
4	0.01	0.0705218617771	14.18	14.34	13.57	321046	14.04203488	CS
12	1.71	13.7019230769	12.48	14.415	12.23	353174	13.59813776	CS
26	0.16	1.14041339986	14.03	14.72	12.12	360433	13.42668312	CS
52	1.14	8.73563218391	13.05	15.5	12.12	242291	13.51609547	CS
156	1.87	15.1785714286	12.32	16.32	10.3833	139003	13.47257666	CS
260	-3.14	-18.1188690133	17.33	20	10.3833	125608	13.98353033	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
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	225139
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
1774650900	12.88	-0.13	-1.00	12.92	13.05	12.805	609076
1774564500	13.01	0.12	0.93	12.79	13.05	12.79	342528
1774478100	12.89	0.06	0.47	12.95	13	12.79	251033
1774391700	12.83	-0.01	-0.08	12.69	13.04	12.66	369381
1774305300	12.84	0.25	1.99	12.88	13.02	12.66	418739
1774046100	12.59	-0.07	-0.55	12.66	12.705	12.5	876783
1773959700	12.66	0.36	2.93	12.23	12.76	12.23	792643
1773873300	12.3	-0.14	-1.13	12.32	12.44	12.235	467526
1773786900	12.44	-0.12	-0.96	12.56	12.68	12.36	577202
1773700500	12.56	0.09	0.72	12.6	12.67	12.51	367300
1773441300	12.47	0.09	0.73	12.48	12.57	12.28	349375
1773354900	12.38	-0.09	-0.72	12.25	12.43	12.25	480552
1773268500	12.47	0	0.00	12.46	12.51	12.32	510203
1773182100	12.47	-0.06	-0.48	12.44	12.72	12.425	405490
1773095700	12.53	0	0.00	12.44	12.58	12.12	444809
1772840100	12.53	-0.31	-2.41	12.61	12.6412	12.285	514416