First United Corporation【FUNC】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	0.38	0.965937976614	39.34	39.85	37.865	11458	38.99399085	CS
4	1.75	4.60890176455	37.97	39.85	36.64	15209	37.91032909	CS
12	3.59	9.93634099087	36.13	39.85	35.75	11896	37.44904173	CS
26	1.1	2.84826514759	38.62	41.945	35.02	16060	38.08262631	CS
52	10.27	34.8726655348	29.45	41.945	28	22473	35.11081971	CS
156	26.26	195.096582467	13.46	42.5	13.15	20366	29.54272804	CS
260	20.64	108.176100629	19.08	42.5	12.56	17177	26.40519272	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
1780698900	39.72	0	0.00	39.65	40	39.1501	23705
1780612500	39.72	1.6	4.20	38.4	39.72	38.32	9370
1780526100	38.12	-0.92	-2.36	38.82	39.24	37.865	14307
1780439700	39.04	0.17	0.44	38.86	39.435	38.86	8392
1780353300	38.87	-0.67	-1.69	39.61	39.755	38.545	12621
1780094100	39.54	0.54	1.38	39.34	39.85	39.01	12601
1780007700	39	0.24	0.62	38.59	39	38.45	9587
1779921300	38.76	0.59	1.55	38.17	38.84	37.775	40968
1779834900	38.17	1.02	2.75	37.46	38.325	37.36	21691
1779489300	37.15	-0.4	-1.07	37.59	37.59	36.8831	11547
1779402900	37.55	0.01	0.03	37.36	37.66	36.76	13209
1779316500	37.54	0.59	1.60	36.95	37.6405	36.95	12183
1779230100	36.95	-0.17	-0.46	36.97	37.13	36.64	10627
1779143700	37.12	0.22	0.60	37	37.345	36.91	18972
1778884500	36.9	-0.48	-1.28	37.15	37.15	36.82	29329
1778798100	37.38	0.35	0.95	37.17	37.56	36.91	12847
1778711700	37.03	0.06	0.16	37.2	38.14	36.9	14252
1778625300	36.97	-0.3	-0.80	37.31	37.31	36.9	10961
1778538900	37.27	-1.03	-2.69	37.95	38.75	36.92	19773
1778279700	38.3	0.12	0.31	37.97	38.3	37.7	5742
1778193300	38.18	0.67	1.79	37.48	38.47	37.19	9028
1778106900	37.51	0.11	0.29	37.55	37.89	37.1858	9333
1778020500	37.4	0.39	1.05	37.1	38.1	37.02	13544
1777934100	37.01	-0.24	-0.64	37.11	37.51	36.9	13536
1777674900	37.25	0.09	0.24	37.43	38.1052	37.01	8309
1777588500	37.16	0.01	0.03	37	37.47	36.9	13978
1777502100	37.15	-1.31	-3.41	38.1	38.33	37	7937
1777415700	38.46	0.55	1.45	38.09	38.46	37.55	6889
1777329300	37.91	-0.27	-0.71	38.04	38.355	37.65	8820
1777070100	38.18	0.22	0.58	37.78	38.58	37.78	6890
1776983700	37.96	0.16	0.42	37.78	38.04	37.4108	10253
1776897300	37.8	-0.11	-0.29	37.91	38.46	37.63	9405
1776810900	37.91	0.43	1.15	37.55	38.615	37.39	20541
1776724500	37.48	-0.14	-0.37	37.69	38.68	37.48	6751
1776465300	37.62	0.07	0.19	37.61	38.205	37.46	9548
1776378900	37.55	-0.14	-0.37	37.75	37.82	37.22	11236
1776292500	37.69	-0.07	-0.19	37.7	38.69	37.5	5958
1776206100	37.76	-0.74	-1.92	38.36	38.6025	37.75	8298
1776119700	38.5	0.24	0.63	38.06	38.56	38.06	6242
1775860500	38.26	-0.85	-2.17	38.695	39.45	38.21	3912
1775774100	39.11	0.92	2.41	37.93	39.26	37.93	8962
1775687700	38.19	0.89	2.39	37.96	38.88	37.41	12881
1775601300	37.3	-0.08	-0.21	37.32	37.58	37.13	7127
1775514900	37.38	0.36	0.97	36.9	37.39	36.9	4257
1775169300	37.02	0.24	0.65	36.39	37.02	36.27	2999
1775082900	36.78	0.14	0.38	36.86	37.17	36.64	7156
1774996500	36.64	-0.12	-0.33	37.07	37.07	36.36	2319
1774910100	36.76	0.42	1.16	36.51	36.815	36.07	11736
1774650900	36.34	-0.44	-1.20	36.53	36.53	35.99	6512
1774564500	36.78	0.08	0.22	36.55	36.8	36.55	7941
1774478100	36.7	-0.02	-0.05	36.95	37	36.445	5964
1774391700	36.72	-0.27	-0.73	36.71	37.4	36.695	7511
1774305300	36.99	0.92	2.55	36.07	37.3	35.99	22751
1774046100	36.07	-0.12	-0.33	36.24	36.4899	35.91	35268
1773959700	36.19	0.41	1.15	35.84	36.67	35.79	9597
1773873300	35.78	-0.22	-0.61	35.9	36.025	35.75	14580
1773786900	36	-0.07	-0.19	36.21	36.66	35.94	10544
1773700500	36.07	0.21	0.59	35.99	36.195	35.75	6048
1773441300	35.86	-0.27	-0.75	36.13	36.136	35.84	26454
1773354900	36.13	0.18	0.50	35.71	36.18	35.71	12424
1773268500	35.95	0.04	0.11	35.85	36.645	35.5591	11262
1773182100	35.91	-0.33	-0.91	35.97	36.58	35.9	13116
1773095700	36.24	0.14	0.39	35.7	36.24	35.5	15180
1772840100	36.1	0.1	0.28	35.7	36.13	35.57	52580