Primis Financial Corporation【FRST】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	1.33	8.61398963731	15.44	16.77	15.4	200647	15.64783452	CS
4	2.39	16.6203059805	14.38	16.77	14.24	245677	15.15681035	CS
12	3.41	25.5239520958	13.36	16.77	13.36	246956	14.55197064	CS
26	3.66	27.9176201373	13.11	16.77	12.44	168091	14.20601009	CS
52	6.31	60.3250478011	10.46	16.77	9.55	127033	13.17445039	CS
156	8.09	93.202764977	8.68	16.77	7.54	91415	11.83697692	CS
260	1.38	8.96686159844	15.39	16.77	7.01	75866	12.09484444	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
1782513300	16.649999	0.9	5.71	16	16.77	15.98	1935468
1782426900	15.75	0.07	0.45	15.67	15.805	15.62	159968
1782340500	15.68	0.03	0.19	15.65	15.74	15.6	253661
1782254100	15.65	0.17	1.10	15.45	15.73	15.45	239874
1782167700	15.48	0.03	0.19	15.44	15.7	15.4	149086
1781822100	15.45	0.22	1.44	15.39	15.54	15.24	188637
1781735700	15.23	-0.22	-1.42	15.43	15.59	15.07	294853
1781649300	15.45	0.1	0.65	15.47	15.58	15.26	157512
1781562900	15.35	-0.39	-2.48	15.78	15.8	15.33	201892
1781303700	15.74	0.31	2.01	15.45	15.89	15.45	210942
1781217300	15.43	0.2	1.31	15.29	15.445	15.08	209641
1781130900	15.23	0.05	0.33	15.53	15.53	15.21	304335
1781044500	15.18	0.14	0.93	15.12	15.48	15.12	383205
1780958100	15.04	0.04	0.27	15.08	15.23	14.98	188980
1780698900	15	0.06	0.40	14.98	15.18	14.95	260895
1780612500	14.94	0.56	3.89	14.56	14.975	14.5	193142
1780526100	14.38	-0.51	-3.43	14.94	14.94	14.36	246692
1780439700	14.89	0.42	2.90	14.45	15.0999	14.45	568657
1780353300	14.47	0.04	0.28	14.49	14.49	14.24	298933
1780094100	14.43	0.03	0.21	14.38	14.53	14.31	156967
1780007700	14.4	-0.16	-1.10	14.5	14.535	14.35	150592
1779921300	14.56	0.1	0.69	14.5	14.6	14.43	112912
1779834900	14.46	0.13	0.91	14.38	14.585	14.31	120222
1779489300	14.33	-0.04	-0.28	14.42	14.5	14.29	155124
1779402900	14.37	0.22	1.55	14.15	14.375	14.03	205190
1779316500	14.15	0.13	0.93	14.04	14.365	14	247857
1779230100	14.02	0.07	0.50	13.91	14.06	13.8	172022
1779143700	13.95	0.13	0.94	13.82	14.03	13.82	103071
1778884500	13.82	-0.3	-2.12	14.04	14.1	13.755	123568
1778798100	14.12	0.15	1.07	14.07	14.2499	14.07	194129
1778711700	13.97	0.05	0.36	13.88	14.078	13.85	221493
1778625300	13.92	-0.21	-1.49	14.12	14.195	13.74	188455
1778538900	14.13	-0.33	-2.28	14.45	14.545	14.11	181715
1778279700	14.46	-0.13	-0.89	14.51	14.54	14.365	164444
1778193300	14.59	-0.14	-0.95	14.75	14.79	14.532	218447
1778106900	14.73	0.16	1.10	14.64	14.82	14.64	136344
1778020500	14.57	0.08	0.55	14.48	14.8	14.46	216985
1777934100	14.49	-0.21	-1.43	14.57	14.62	14.4086	215416
1777674900	14.7	0.04	0.27	14.7	14.77	14.51	228529
1777588500	14.66	0.07	0.48	14.48	14.79	14.4	226575
1777502100	14.59	-0.25	-1.68	14.77	14.87	14.55	292541
1777415700	14.84	0.13	0.88	14.86	14.97	14.62	432521
1777329300	14.71	0.37	2.58	14.33	14.96	14.3	635767
1777070100	14.34	0.42	3.02	14.1	14.45	13.835	1286395
1776983700	13.92	0.05	0.36	13.95	13.99	13.805	134949
1776897300	13.87	-0.13	-0.93	14.01	14.16	13.8	177659
1776810900	14	-0.14	-0.99	14.27	14.3	13.99	261108
1776724500	14.14	0.1	0.71	14.02	14.3	13.985	363391
1776465300	14.04	0.16	1.15	14.1	14.34	14.01	239212
1776378900	13.88	-0.23	-1.63	14.06	14.12	13.81	234091
1776292500	14.11	0.34	2.47	13.82	14.11	13.67	139190
1776206100	13.77	-0.07	-0.51	13.81	13.88	13.71	125539
1776119700	13.84	-0.03	-0.22	13.81	13.87	13.7445	205899
1775860500	13.87	-0.16	-1.16	14.13	14.13	13.8	184185
1775774100	14.0325	0	0.02	14.07	14.54	13.9001	481936
1775687700	14.03	0.43	3.16	14.18	14.18	13.8	207854
1775601300	13.6	0.1	0.74	13.5	13.71	13.45	194700
1775514900	13.5	0.14	1.05	13.36	13.53	13.36	227856
1775169300	13.36	-0.02	-0.15	13.25	13.46	13.135	135678
1775082900	13.38	0.1	0.75	13.32	13.515	13.32	101820
1774996500	13.28	0.15	1.14	13.3	13.4	13.095	108498
1774910100	13.13	0.06	0.46	13.25	13.35	13.03	193394