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	-0.3	-0.741106719368	40.48	40.655	38.86	337132	39.72601402	CS
4	-0.46	-1.13188976378	40.64	41.18	38.765	317601	39.9250128	CS
12	3.3	8.94793926247	36.88	41.72	36.13	362031	39.37217918	CS
26	3.14	8.47732181425	37.04	43.22	35.71	368104	39.36351636	CS
52	3.39	9.21446045121	36.79	43.22	34.66	336990	38.88770465	CS
156	11.57	40.4404054526	28.61	46.13	25.7	276395	36.9418907	CS
260	-5.54	-12.1172353456	45.72	46.13	24.66	243928	37.7962303	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
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	346203
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	348010
1774564500	38.27	0.09	0.24	37.97	38.31	36.13	217417
1774478100	38.18	0.2	0.53	38.3	38.425	37.92	363421
1774391700	37.98	0.11	0.29	37.42	38.29	37.42	515116
1774305300	37.87	1.31	3.58	37.46	38.37	37.12	502870
1774046100	36.56	-0.04	-0.11	36.75	36.79	36.34	301827
1773959700	36.6	0.15	0.41	36.25	36.9875	36.13	476967
1773873300	36.45	-0.22	-0.60	36.36	36.65	36.195	403758
1773786900	36.67	-0.09	-0.24	36.98	37.175	36.38	443694
1773700500	36.76	0.33	0.91	36.78	37.07	36.65	385649
1773441300	36.43	-0.12	-0.33	36.88	37.01	36.16	596345
1773354900	36.55	-0.39	-1.06	36.06	36.86	35.92	530804
1773268500	36.94	-0.45	-1.20	37.21	37.4	36.515	356643
1773182100	37.39	0.47	1.27	36.9	38	36.3325	609388
1773095700	36.92	-0.63	-1.68	36.69	37.08	35.71	537690
1772840100	37.55	-1	-2.59	37.175	37.6	36.6	331100
1772753700	38.55	-0.42	-1.08	38.81	38.81	38.19	282431