First National Corporation【FXNC】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	1.49	5.31383737518	28.04	30.4	27.461	72541	28.81889602	CS
4	2.68	9.98137802607	26.85	30.4	26.36	63139	27.91017079	CS
12	3.5	13.4460238187	26.03	30.4	25.255	74763	27.91819812	CS
26	5.03	20.5306122449	24.5	30.4	24.27	62170	27.40887589	CS
52	9.96	50.8942258559	19.57	30.4	18.31	44109	25.48579561	CS
156	13.98	89.9035369775	15.55	30.4	14.5	21857	24.03890299	CS
260	10.025	51.3970776724	19.505	30.4	13.13	15293	23.24918963	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044500	29.48	0.32	1.10	29.24	30.4	29.15	69305
1780958100	29.16	0.1	0.34	29.06	29.36	28.9	66811
1780698900	29.06	0.72	2.54	28.34	29.45	28.3	103783
1780612500	28.34	0.82	2.98	27.92	28.39	27.77	80346
1780526100	27.52	-0.69	-2.45	28.04	28.5	27.461	42461
1780439700	28.21	0.4	1.44	27.87	28.25	27.8	81777
1780353300	27.81	0.01	0.05	27.65	27.98	26.965	48591
1780094100	27.795	-0.25	-0.87	27.91	28.35	27.685	62700
1780007700	28.04	0.04	0.14	28.01	28.44	27.97	88603
1779921300	28	0.06	0.21	27.91	28.4	27.9	55954
1779834900	27.94	0.12	0.43	28	28.7	27.85	49687
1779489300	27.82	-0.03	-0.11	27.95	28.28	27.72	39352
1779402900	27.85	0.49	1.79	27.2	28.09	26.78	56022
1779316500	27.36	0.5	1.86	27.09	27.61	26.615	51454
1779230100	26.86	-0.15	-0.56	27.1	27.19	26.78	80755
1779143700	27.01	0.44	1.66	26.57	27.145	26.55	90841
1778884500	26.57	-0.35	-1.30	26.76	27.161	26.36	49044
1778798100	26.92	0.24	0.90	26.79	27.76	26.65	35657
1778711700	26.68	-0.32	-1.19	26.85	27.22	26.6	46499
1778625300	27	-0.19	-0.70	27.13	27.37	26.61	52410
1778538900	27.19	-0.75	-2.68	28.14	28.14	27.18	54991
1778279700	27.94	-0.02	-0.07	27.99	28.36	27.75	99974
1778193300	27.96	0.46	1.67	27.47	28.435	27.47	122205
1778106900	27.5	0.24	0.88	27.4	27.705	27.25	82863
1778020500	27.26	0.41	1.53	26.87	27.43	26.85	119949
1777934100	26.85	-0.29	-1.07	27.18	27.5	26.7	92160
1777674900	27.14	0.42	1.57	26.79	27.75	26.47	95585
1777588500	26.72	-1.23	-4.40	27.69	28.35	26.41	97191
1777502100	27.95	-0.76	-2.65	28.6	28.81	27.8	66537
1777415700	28.71	0.44	1.56	28.44	29.35	28.4	89072
1777329300	28.27	0.06	0.21	28.17	28.7	28.17	71089
1777070100	28.21	0.06	0.21	28.1	28.5	27.85	104566
1776983700	28.15	-0.21	-0.74	28.39	28.52	28	69697
1776897300	28.36	-0.3	-1.05	28.71	29.1	28.285	115271
1776810900	28.66	-0.65	-2.22	29.32	29.62	28.61	84904
1776724500	29.31	-0.14	-0.48	29.37	29.76	29.26	141021
1776465300	29.45	0.9	3.15	28.76	29.85	28.66	183835
1776378900	28.55	-0.11	-0.38	28.6	28.83	28.44	64862
1776292500	28.66	-0.05	-0.17	28.66	28.88	28.5	55606
1776206100	28.71	-0.16	-0.55	28.81	29.06	28.47	75768
1776119700	28.87	-0.03	-0.10	28.8	29.05	28.75	102872
1775860500	28.9	-0.16	-0.55	29.73	29.73	28.695	137394
1775774100	29.06	0.7	2.47	28.36	29.2	28.26	143035
1775687700	28.36	0.71	2.57	28.34	28.74	28.21	101173
1775601300	27.65	0.05	0.18	27.67	27.7	27.5	75318
1775514900	27.6	0.45	1.66	27.11	27.68	27.1	79211
1775169300	27.15	-0.01	-0.04	27.01	27.295	26.77	72605
1775082900	27.16	0.24	0.89	27.08	28	27.08	71094
1774996500	26.92	0.25	0.94	26.88	27.3	26.72	38861
1774910100	26.67	0.27	1.02	26.66	26.75	26.51	65788
1774650900	26.4	-0.12	-0.45	26.37	26.64	26.3	31692
1774564500	26.52	-0.05	-0.19	26.35	26.665	26.3	22805
1774478100	26.57	0.1	0.38	26.69	26.76	26.38	25824
1774391700	26.47	0.14	0.53	26.33	26.63	26.19	42989
1774305300	26.33	0.43	1.66	26.26	26.88	26.2	45864
1774046100	25.9	-0.17	-0.65	26.12	26.2	25.75	29396
1773959700	26.07	0.61	2.40	25.41	26.29	25.255	53464
1773873300	25.46	-0.63	-2.41	26.03	26.28	25.365	57647
1773786900	26.09	-0.42	-1.58	26.73	26.8	26.05	70410
1773700500	26.51	0.37	1.42	26.44	26.925	26.44	88447
1773441300	26.14	-0.21	-0.80	26.5	26.96	26.13	65674
1773354900	26.35	-0.11	-0.42	26.24	26.57	26	72242
1773268500	26.46	-0.25	-0.94	26.815	26.815	26.08	49599
1773182100	26.71	0.47	1.79	26.12	27.18	26.05	113659