First Merchants Corporation【FRME】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	-0.27	-0.660792951542	40.86	42.52	40.59	291646	41.37903375	CS
4	1.03	2.60364004044	39.56	42.52	38.86	313162	40.41883571	CS
12	2.29	5.97911227154	38.3	42.52	36.13	328012	40.1316901	CS
26	1.81	4.66735430634	38.78	43.22	35.71	354776	39.57039483	CS
52	5.14	14.4992947814	35.45	43.22	34.66	331570	39.02091513	CS
156	11.91	41.5271966527	28.68	46.13	25.7	273606	37.13608411	CS
260	-4.44	-9.86009327115	45.03	46.13	24.52	243788	37.79147946	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
1781649300	41.25	0.1	0.24	41.42	42	40.97	278617
1781562900	41.15	-0.94	-2.23	42.29	42.52	40.99	290637
1781303700	42.09	0.88	2.14	41.46	42.12	41.35	304944
1781217300	41.21	0.05	0.12	41.42	41.615	40.92	272690
1781130900	41.16	0.54	1.33	40.86	41.465	40.74	311342
1781044500	40.62	0.6	1.50	40.26	41.285	40.11	353016
1780958100	40.02	0.09	0.23	40.04	40.49	39.855	259597
1780698900	39.93	-0.17	-0.42	39.73	40.31	39.48	286297
1780612500	40.1	1.2	3.08	39.53	40.21	39.465	291219
1780526100	38.9	-1.25	-3.11	39.86	39.95	38.86	400775
1780439700	40.15	0.62	1.57	39.4	40.26	39.4	309769
1780353300	39.53	-0.77	-1.91	40.02	40.165	39.39	391883
1780094100	40.3	-0.21	-0.52	40.48	40.655	40.11	292012
1780007700	40.51	0.28	0.70	40.17	40.52	39.78	267404
1779921300	40.23	-0.74	-1.79	41.02	41.18	40.08	303462
1779834900	40.965	0.83	2.06	40.4	40.98	40.1	404513
1779489300	40.14	-0.09	-0.22	40.31	40.43	39.97	304077
1779402900	40.23	0.12	0.30	39.93	40.3	39.645	256848
1779316500	40.11	0.51	1.29	39.56	40.39	39.37	370970
1779230100	39.6	0.02	0.05	39.58	39.75	39.0811	227277
1779143700	39.58	0.48	1.23	39.1	39.765	39.1	254205
1778884500	39.1	-0.67	-1.68	39.71	39.745	38.765	334137
1778798100	39.77	0.32	0.81	39.67	40.16	39.08	254552
1778711700	39.45	-0.48	-1.20	39.68	39.96	39.35	393295
1778625300	39.93	0.02	0.05	39.99	40.05	39.28	344923
1778538900	39.91	-0.5	-1.24	40.5	40.5	39.62	383610
1778279700	40.41	-0.1	-0.25	40.64	40.705	40.35	249491
1778193300	40.51	-0.2	-0.49	40.75	41.09	40.395	262911
1778106900	40.71	0.16	0.39	40.85	41.09	40.55	327431
1778020500	40.55	0.53	1.32	40.1	40.81	40.04	210388
1777934100	40.02	-0.4	-0.99	40.14	40.56	39.9	311991
1777674900	40.42	-0.02	-0.05	40.45	40.82	39.97	261404
1777588500	40.44	0.62	1.56	39.53	40.72	39.45	381821
1777502100	39.82	-0.66	-1.63	40.21	40.48	39.65	381873
1777415700	40.48	0.17	0.42	40.64	40.87	40.32	319258
1777329300	40.31	0.72	1.82	39.59	40.52	39.59	308607
1777070100	39.59	-0.11	-0.28	39.7	39.97	39.103	564505
1776983700	39.7	-0.67	-1.66	39.56	40.255	39.38	441685
1776897300	40.37	0.01	0.02	40.45	40.88	40.18	356902
1776810900	40.36	-0.86	-2.09	41.4	41.4	40.25	292815
1776724500	41.22	0.08	0.19	41.04	41.59	40.79	313139
1776465300	41.14	1.05	2.62	40.5	41.72	40.5	438857
1776378900	40.09	-0.43	-1.06	40.4	40.55	40	284228
1776292500	40.52	-0.34	-0.83	40.82	41.04	40.283	346226
1776206100	40.86	-0.27	-0.66	41.03	41.135	40.51	319030
1776119700	41.13	0.06	0.15	40.99	41.15	40.68	263307
1775860500	41.07	-0.4	-0.96	41.34	41.34	40.85	345601
1775774100	41.47	0.62	1.52	40.67	41.7	40.585	452395
1775687700	40.85	0.85	2.13	41.26	41.295	40.53	508927
1775601300	40	0.02	0.05	39.78	40.18	39.68	371798
1775514900	39.98	0.55	1.39	39.4	40.03	39.19	284619
1775169300	39.43	0.1	0.25	38.78	39.57	38.63	423896
1775082900	39.33	0.6	1.55	38.95	39.63	38.6	309222
1774996500	38.73	0.58	1.52	38.64	39	38.21	320192
1774910100	38.15	0.3	0.79	38.03	38.245	37.86	301305
1774650900	37.85	-0.42	-1.10	37.98	38.32	37.38	349931
1774564500	38.27	0.09	0.24	37.97	38.31	36.13	218032
1774478100	38.18	0.2	0.53	38.3	38.425	37.92	364229
1774391700	37.98	0.11	0.29	37.42	38.29	37.42	516067
1774305300	37.87	1.31	3.58	37.46	38.37	37.12	505309
1774046100	36.56	-0.04	-0.11	36.75	36.79	36.34	995623
1773959700	36.6	0.15	0.41	36.25	36.9875	36.13	477638
1773873300	36.45	-0.22	-0.60	36.36	36.65	36.195	404540
1773786900	36.67	-0.09	-0.24	36.98	37.205	36.38	444416