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	-2.66	-7.39916550765	35.95	36.957	33.28	15561	34.83532922	CS
4	-1.04	-3.02942033207	34.33	42.5	33.28	34173	38.71029203	CS
12	-2.41	-6.75070028011	35.7	42.5	31.24	30004	35.33048255	CS
26	4.46	15.4699965314	28.83	42.5	28.33	23854	34.03603377	CS
52	10.89	48.6160714286	22.4	42.5	19.17	23419	28.58859016	CS
156	11.49	52.7064220183	21.8	42.5	12.56	15368	23.89080107	CS
260	13.67	69.6738022426	19.62	42.5	10.7435	16763	20.42006397	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741217700	33.59	-0.66	-1.93	33.77	34.05	33.36	7822
1741131300	34.25	-0.91	-2.59	34.705	35.19	33.705	29441
1741044900	35.16	-0.63	-1.76	36.285	36.39	35.115	11827
1740785700	35.79	0.23	0.65	35.63	35.79	35.24	10108
1740699300	35.56	-0.32	-0.89	35.95	36.957	34.36	18607
1740612900	35.88	-0.45	-1.24	36.2	36.455	35.32	27251
1740526500	36.33	-0.42	-1.14	36.45	36.62	35.94	16926
1740440100	36.75	-0.89	-2.36	37.98	38.427	36.75	25930
1740180900	37.64	-1.22	-3.14	38.91	39.75	35.02	27497
1740094500	38.86	-1.98	-4.85	40.59	40.59	38.66	21830
1740008100	40.84	-0.54	-1.30	41.38	41.41	40.46	25411
1739921700	41.38	1.01	2.50	40.36	41.48	40.17	27710
1739576100	40.37	-1.01	-2.44	41.5	41.69	40.37	25027
1739489700	41.38	0.47	1.15	41.14	41.74	40.5	26268
1739403300	40.91	-0.7	-1.68	41.81	41.81	40.31	34382
1739316900	41.61	1.32	3.28	40.38	42.5	40.38	44578
1739230500	40.29	0.19	0.47	40.24	41.875	39.535	67918
1738971300	40.1	3.54	9.68	38.04	40.63	38.04	106108
1738884900	36.56	3.05	9.10	34.33	36.805	34.25	94640
1738798500	33.509999	0.64	1.95	32.95	33.52	32.95	42882
1738712100	32.869999	0.67	2.08	32.45	32.874	32.31	42853
1738625700	32.2	-0.38	-1.17	32.43	32.43	31.865	22868
1738366500	32.58	0.26	0.80	32.33	32.695	32.33	26958
1738280100	32.32	-0.02	-0.06	32.38	32.58	32.22	17716
1738193700	32.34	0.16	0.50	32.21	32.42	32.11	23603
1738107300	32.18	-0.13	-0.40	32.63	32.63	32.03	16320
1738020900	32.31	-0.21	-0.65	32.09	32.71	32.09	27165
1737761700	32.52	0.06	0.18	32.33	32.665	32.33	15858
1737675300	32.46	0	0.00	32.46	32.46	32.46	0
1737588900	32.46	-0.54	-1.64	32.78	32.96	32.46	24879
1737502500	33	0.05	0.15	32.924999	33.259999	32.9	15072
1737156900	32.95	-0.1	-0.30	33.09	33.36	32.85	24304
1737070500	33.049999	0.18	0.55	32.909999	34.9393	32.67	47616
1736984100	32.869999	0.72	2.24	32.56	33.1	32.56	34246
1736897700	32.15	0.7	2.23	31.45	32.18	31.41	52614
1736811300	31.45	-0.18	-0.57	31.5	31.63	31.24	54434
1736552100	31.63	-1.07	-3.27	32.42	32.42	31.455	59731
1736379300	32.7	-0.15	-0.46	32.75	32.86	32.439999	27101
1736292900	32.85	-0.47	-1.41	33.549999	33.549999	32.81	25607
1736206500	33.32	0.08	0.24	33.83	33.83	33.27	43535
1735947300	33.24	-0.18	-0.54	33.36	33.39	33.1	42486
1735860900	33.42	-0.29	-0.86	33.67	33.93	33.35	26033
1735688100	33.71	-0.04	-0.12	33.85	33.95	33.509999	19663
1735601700	33.75	-0.11	-0.32	33.84	33.84	33.6	18112
1735342500	33.86	-0.14	-0.41	34	34.2125	33.69	18585
1735256100	34	0.02	0.06	33.88	34.15	33.8	19998
1735077840	33.98	-0.04	-0.12	34	34.065	33.85	8066
1734996900	34.02	-0.14	-0.41	34.05	34.2	33.75	17461
1734737700	34.16	0.35	1.04	34.04	34.265	33.8	29463
1734651300	33.81	-0.35	-1.02	34.18	35.07	33.69	31329
1734564900	34.16	-1.37	-3.86	35.89	35.89	34.1525	28024
1734478500	35.53	-0.09	-0.25	35.7	35.7	35.32	16865
1734392100	35.62	0.06	0.17	35.5	35.76	35.43	13957
1734132900	35.56	-0.12	-0.32	35.52	36.14	35.37	17763
1734046500	35.675	-0.13	-0.35	35.7	35.89	35.595	17762
1733960100	35.8	0	0.00	35.88	36.1118	35.8	19361
1733873700	35.8	-0.06	-0.17	35.7	35.972	35.4	21236
1733787300	35.86	-0.2	-0.55	36.02	36.18	35.85	18879
1733528100	36.06	-0.11	-0.30	36.23	36.36	35.9	17182