Simmons First National Corporation【SFNC】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	0.22	1.03141115799	21.33	21.76	20.81	1179281	21.25619918	CS
4	-0.08	-0.369856680536	21.63	21.84	20.365	984519	21.14219102	CS
12	2.93	15.7357679914	18.62	22.17	18.25	1169152	20.45999629	CS
26	2.87	15.3640256959	18.68	22.175	18.25	1124474	20.27459573	CS
52	2.7	14.3236074271	18.85	22.175	17	1126159	19.70432773	CS
156	3.84	21.6826651609	17.71	25.95	13.36	749713	19.67621673	CS
260	-9.28	-30.100551411	30.83	32.755	13.36	686153	21.33588848	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
1780526100	20.84	-0.55	-2.57	21.33	21.33	20.81	1024278
1780439700	21.39	0.34	1.62	20.94	21.47	20.845	1282912
1780353300	21.05	-0.4	-1.86	21.29	21.48	20.87	1163885
1780094100	21.45	-0.03	-0.14	21.76	21.76	21.35	1604975
1780007700	21.48	0.13	0.61	21.33	21.5	21.07	820353
1779921300	21.35	-0.27	-1.25	21.6	21.84	21.25	1371203
1779834900	21.62	0.29	1.36	21.38	21.66	21.31	860197
1779489300	21.33	-0.01	-0.05	21.41	21.5	21.29	689839
1779402900	21.34	0.07	0.33	21.17	21.395	21.03	974426
1779316500	21.27	0.45	2.16	20.82	21.405	20.75	1145587
1779230100	20.82	-0.11	-0.53	20.86	21.06	20.68	829725
1779143700	20.93	0.42	2.05	20.62	20.97	20.57	752092
1778884500	20.51	-0.29	-1.39	20.77	20.85	20.365	848282
1778798100	20.8	0.22	1.07	20.81	21.01	20.71	700184
1778711700	20.58	-0.32	-1.53	20.78	20.87	20.515	861244
1778625300	20.9	-0.05	-0.24	20.97	20.99	20.4	911114
1778538900	20.95	-0.32	-1.50	21.42	21.45	20.85	1169961
1778279700	21.27	-0.09	-0.42	21.36	21.48	21.22	819412
1778193300	21.36	-0.23	-1.07	21.63	21.79	21.33	876201
1778106900	21.59	0.17	0.79	21.61	21.845	21.47	829884
1778020500	21.42	0.3	1.42	21.23	21.47	21.11	741637
1777934100	21.12	-0.11	-0.52	21.08	21.4	21.01	901421
1777674900	21.23	-0.03	-0.14	21.56	21.56	21.085	925427
1777588500	21.26	0.01	0.05	21.13	21.565	21.12	1372868
1777502100	21.25	-0.36	-1.67	21.45	21.72	21.165	1125060
1777415700	21.61	0.28	1.31	21.65	21.8	21.46	1311751
1777329300	21.33	0.31	1.47	21	21.475	21	734062
1777070100	21.02	-0.37	-1.73	21.32	21.51	20.925	859951
1776983700	21.39	0.22	1.04	21.28	21.51	21.05	1102409
1776897300	21.17	-0.05	-0.24	21.3	21.47	20.925	1070525
1776810900	21.22	-0.44	-2.03	21.7	21.84	21.09	1179250
1776724500	21.66	0.14	0.65	21.58	22.17	21.2501	2805054
1776465300	21.52	1.06	5.18	20.4	21.78	20.295	3024260
1776378900	20.46	-0.09	-0.44	20.4	20.645	20.395	1238220
1776292500	20.55	-0.02	-0.10	20.43	20.63	20.25	817026
1776206100	20.57	-0.06	-0.29	20.51	20.66	20.36	936597
1776119700	20.63	0.13	0.63	20.43	20.685	20.25	1092690
1775860500	20.5	-0.51	-2.43	20.95	21.18	20.47	1043534
1775774100	21.01	0.58	2.84	20.36	21.04	20.35	1975977
1775687700	20.43	0.56	2.82	20.41	20.61	20.32	1152047
1775601300	19.87	0.07	0.35	19.76	19.92	19.68	1166643
1775514900	19.8	0.28	1.43	19.45	19.825	19.41	931298
1775169300	19.52	0.06	0.31	19.2	19.625	19.07	1010860
1775082900	19.46	0.01	0.05	19.51	19.735	19.45	1176576
1774996500	19.45	0.49	2.58	19.25	19.5	19.04	1514480
1774910100	18.96	0	0.00	19.05	19.19	18.895	1202380
1774650900	18.96	-0.44	-2.27	19.19	19.32	18.945	1295566
1774564500	19.4	0.06	0.31	19.17	19.445	19.17	1398677
1774478100	19.34	0.1	0.52	19.48	19.53	19.01	1221766
1774391700	19.24	0.07	0.37	19	19.55	18.975	1050127
1774305300	19.17	0.23	1.21	19.44	19.73	19.17	1565159
1774046100	18.94	0.24	1.28	18.68	18.94	18.515	1195460
1773959700	18.7	0.15	0.81	18.42	18.79	18.25	1539021
1773873300	18.55	-0.14	-0.75	18.55	18.67	18.355	1723965
1773786900	18.69	-0.03	-0.16	18.93	19.05	18.58	1305591
1773700500	18.72	0.11	0.59	18.755	18.94	18.655	980807
1773441300	18.61	-0.29	-1.53	18.84	18.89	18.49	1085566
1773354900	18.9	-0.21	-1.10	18.62	19.185	18.58	1501325
1773268500	19.11	-0.14	-0.73	19.12	19.355	18.83	1126269
1773182100	19.25	-0.1	-0.52	19.2	19.84	18.97	1371595
1773095700	19.35	-0.09	-0.46	19.09	19.48	18.51	1113293
1772840100	19.44	-0.59	-2.95	19.3	19.48	19.1	1219351
1772753700	20.03	-0.18	-0.89	20.01	20.18	19.7	927833
1772667300	20.21	0.01	0.05	20.3	20.38	20.11	926039