First Bank【FRBA】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	0.48	2.79883381924	17.15	18.19	16.8025	202469	17.57369671	CS
4	1.94	12.3645634162	15.69	18.19	15.49	119768	16.9605936	CS
12	0.88	5.25373134328	16.75	18.19	14.405	90336	16.15238659	CS
26	1.15	6.97815533981	16.48	18.19	14.405	75454	16.21851614	CS
52	1.68	10.5329153605	15.95	18.19	14.405	63067	16.16223876	CS
156	7.23	69.5192307692	10.4	18.19	10.25	54243	14.61480022	CS
260	4	29.3470286134	13.63	18.19	8.59	46818	14.1451039	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	17.63	-0.36	-2.00	18.06	18.25	17.54	81190
1782945300	17.99	0.26	1.47	17.72	18.19	17.535	168599
1782858900	17.73	0.27	1.55	17.45	17.905	17.2507	155781
1782772500	17.46	-0.03	-0.17	17.43	17.53	17.25	101676
1782513300	17.49	0.4	2.34	17.19	17.54	17.13	501521
1782426900	17.09	-0.06	-0.35	17.15	17.255	16.8025	84767
1782340500	17.15	0.33	1.96	16.86	17.28	16.85	108479
1782254100	16.82	0.43	2.62	16.489999	16.905	16.48	69440
1782167700	16.39	-0.28	-1.68	16.64	16.85	16.379999	99224
1781822100	16.67	0.21	1.28	16.6	16.89	16.3	174063
1781735700	16.46	-0.31	-1.85	16.73	16.87	16.21	113534
1781649300	16.77	0.42	2.57	16.57	16.8	16.445	124987
1781562900	16.35	-0.2	-1.21	16.62	16.7999	16.254999	82838
1781303700	16.55	0.2	1.22	16.42	16.645	16.27	54822
1781217300	16.35	-0.08	-0.49	16.51	16.61	16.110299	83610
1781130900	16.43	0.23	1.42	16.34	16.669899	16.16	100339
1781044500	16.2	0.3	1.89	15.96	16.32	15.85	60525
1780958100	15.9	-0.08	-0.50	15.91	16.2824	15.865	59886
1780698900	15.98	0.36	2.30	15.62	16.1	15.62	54520
1780612500	15.62	0.28	1.83	15.69	15.82	15.49	76987
1780526100	15.34	-0.46	-2.91	15.67	15.75	15.26	69401
1780439700	15.8	0.26	1.67	15.44	15.8	15.44	46667
1780353300	15.54	-0.1	-0.64	15.58	15.68	15.29	64766
1780094100	15.64	-0.11	-0.70	15.7	15.98	15.57	63080
1780007700	15.75	0.08	0.51	15.62	15.81	15.32	44210
1779921300	15.67	-0.03	-0.19	15.79	15.96	15.43	34244
1779834900	15.7	0.21	1.36	15.55	15.9	15.49	59959
1779489300	15.49	-0.13	-0.83	15.65	16.37	15.42	61511
1779402900	15.62	0.13	0.84	15.46	15.66	15.22	123427
1779316500	15.49	0.3	1.97	15.23	15.59	15.19	96971
1779230100	15.19	-0.02	-0.13	15.2	15.255	15.01	77626
1779143700	15.21	0.33	2.22	14.96	15.49	14.96	164375
1778884500	14.88	-0.22	-1.46	15.01	15.22	14.76	78088
1778798100	15.1	0.31	2.10	14.82	15.14	14.8	75113
1778711700	14.79	-0.01	-0.07	14.65	15.46	14.53	155081
1778625300	14.8	-0.15	-1.00	14.91	15.02	14.69	134200
1778538900	14.95	-0.23	-1.52	15.17	15.26	14.9	79629
1778279700	15.18	-0.24	-1.56	15.26	15.5	15.15	156172
1778193300	15.42	0.26	1.72	15.19	15.55	15.19	98448
1778106900	15.16	0.2	1.34	15.09	15.41	15	81651
1778020500	14.96	0.38	2.61	14.72	15.07	14.72	61739
1777934100	14.58	-0.34	-2.28	14.78	15.05	14.56	65094
1777674900	14.92	0.08	0.54	14.78	15.075	14.405	81807
1777588500	14.84	-0.18	-1.20	14.96	15.2	14.44	96100
1777502100	15.02	-0.39	-2.53	15.25	15.46	14.92	68949
1777415700	15.41	-1.33	-7.95	15.82	15.99	15.23	213727
1777329300	16.739999	0.21	1.27	16.37	16.83	16.309999	63201
1777070100	16.53	0.05	0.30	16.399999	16.77	16.32	68224
1776983700	16.48	-0.13	-0.78	16.649999	17.14	16.39	62447
1776897300	16.61	0.09	0.54	16.559999	16.75	16.42	27319
1776810900	16.52	-0.35	-2.05	16.83	16.93	16.445	40850
1776724500	16.865	-0.16	-0.91	16.94	17.11	16.82	29773
1776465300	17.02	0.38	2.28	16.91	17.19	16.76	64467
1776378900	16.64	-0.18	-1.07	16.739999	16.92	16.45	58775
1776292500	16.82	-0.13	-0.77	16.87	16.955	16.739999	22718
1776206100	16.95	-0.06	-0.35	16.92	17.13	16.788	39084
1776119700	17.01	0.09	0.53	16.86	17.09	16.71	33183
1775860500	16.92	-0.15	-0.88	17.01	17.17	16.73	39726
1775774100	17.07	0.2	1.19	16.75	17.12	16.684999	62087
1775687700	16.87	0.44	2.68	16.95	17.06	16.55	41317
1775601300	16.43	0.06	0.37	16.44	16.524999	16.155	37935
1775514900	16.37	0.19	1.17	16.12	16.51	16.12	49857