First Northwest Bancorp【FNWB】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	0.72	6.90316395014	10.43	11.51	10.4	22309	10.88776929	CS
4	0.7	6.6985645933	10.45	11.51	9.9	23055	10.48644434	CS
12	1.58	16.5099268548	9.57	11.51	9.11	36619	9.97315978	CS
26	1.86	20.0215285253	9.29	11.51	8.44	38969	9.76468301	CS
52	3.05	37.6543209877	8.1	11.51	6.9	32326	9.24148386	CS
156	-0.07	-0.623885918004	11.22	16.12	6.05	23502	10.27351921	CS
260	-6.6	-37.1830985915	17.75	23.77	6.05	20014	12.21305247	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
1783031700	11.15	-0.2	-1.76	11.48	11.51	11.06	11670
1782945300	11.35	0.54	5.00	10.81	11.47	10.76	24036
1782858900	10.81	0.31	2.95	10.45	10.97	10.45	21248
1782772500	10.5	0	0.00	10.43	10.54	10.4	32282
1782513300	10.5	0.09	0.86	10.4	10.6184	10.4	29007
1782426900	10.41	0	0.00	10.42	10.58	10.36	10479
1782340500	10.41	0.05	0.48	10.41	10.56	10.4	23181
1782254100	10.36	0.2	1.97	10.19	10.53	10.15	34537
1782167700	10.16	0.13	1.30	10.03	10.3451	10.03	34651
1781822100	10.03	-0.04	-0.40	10.19	10.37	9.9	31977
1781735700	10.07	-0.28	-2.71	10.37	10.45	10.06	14196
1781649300	10.35	-0.21	-1.99	10.67	10.67	10.3	25030
1781562900	10.56	-0.1	-0.94	10.78	10.88	10.48	25149
1781303700	10.66	0.1	0.95	10.68	10.73	10.61	12501
1781217300	10.56	0.05	0.48	10.61	10.7	10.41	21303
1781130900	10.51	0.03	0.29	10.59	10.79	10.45	26436
1781044500	10.48	0	0.00	10.6	10.71	10.38	24031
1780958100	10.48	0.16	1.55	10.45	10.61	10.45	13284
1780698900	10.32	0.12	1.18	10.26	10.5	10.16	35375
1780612500	10.2	0.04	0.39	10.29	10.43	10.2	38341
1780526100	10.16	-0.14	-1.36	10.3	10.4	10.12	16321
1780439700	10.3	0.25	2.49	10.05	10.39	10.05	63313
1780353300	10.05	0.08	0.80	10	10.17	9.99	52215
1780094100	9.97	0.22	2.26	9.75	10.2	9.7101	30892
1780007700	9.75	0.1	1.04	9.66	9.7899999	9.5	76665
1779921300	9.65	-0.12	-1.23	9.76	9.85	9.645	19462
1779834900	9.77	0.17	1.77	9.74	9.85	9.7	17870
1779489300	9.6	-0.12	-1.23	9.84	9.86	9.6	7280
1779402900	9.72	-0.05	-0.51	9.82	9.8422	9.65	23815
1779316500	9.77	0.27	2.84	9.5	9.88	9.5	17141
1779230100	9.5	0	0.00	9.5	9.625	9.43	60726
1779143700	9.5	-0.07	-0.73	9.57	9.7	9.42	19070
1778884500	9.57	0.28	3.01	9.41	9.895	9.35	35348
1778798100	9.2899999	0.07	0.76	9.33	9.51	9.2	24489
1778711700	9.22	-0.06	-0.65	9.28	9.5	9.205	12044
1778625300	9.28	-0.27	-2.83	9.55	9.59	9.11	60829
1778538900	9.55	-0.12	-1.24	9.78	9.78	9.435	33607
1778279700	9.67	-0.3	-3.01	9.97	10.05	9.61	43307
1778193300	9.97	-0.03	-0.30	10.09	10.1	9.86	18975
1778106900	10	0.05	0.50	9.99	10.1	9.95	42682
1778020500	9.95	0.03	0.30	10.06	10.06	9.93	7804
1777934100	9.92	-0.09	-0.90	10.01	10.15	9.9	16579
1777674900	10.01	0.01	0.10	9.98	10.18	9.94	8520
1777588500	10	0.03	0.30	9.97	10.19	9.95	8325
1777502100	9.97	-0.05	-0.50	10.01	10.2	9.96	8682
1777415700	10.02	0.18	1.83	9.82	10.17	9.6	77861
1777329300	9.84	-0.24	-2.38	10.19	10.215	9.84	62628
1777070100	10.08	0	0.00	10.21	10.33	9.88	50561
1776983700	10.08	-0.17	-1.66	10.23	10.325	10.08	17981
1776897300	10.25	0.21	2.09	10.14	10.33	10	65196
1776810900	10.04	-0.11	-1.08	10.15	10.36	10.04	24141
1776724500	10.15	0.06	0.59	10.05	10.275	10.03	23116
1776465300	10.09	0.16	1.61	10.14	10.2	10.01	36589
1776378900	9.93	0.06	0.61	9.92	10.1	9.7	39367
1776292500	9.8699999	0.22	2.28	9.71	10.125	9.645	202333
1776206100	9.65	-0.02	-0.21	9.74	9.88	9.61	47697
1776119700	9.67	0.1	1.04	9.57	9.75	9.4	225166
1775860500	9.57	-0.34	-3.43	9.96	10.02	9.57	24425
1775774100	9.91	-0.22	-2.17	10.13	10.2	9.91	27748
1775687700	10.13	0.53	5.52	9.8699999	10.25	9.8699999	57134
1775601300	9.6	0.18	1.91	9.46	9.72	9.46	170189
1775514900	9.42	0.24	2.61	9.23	9.58	9.23	24253