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	-1.18	-5.42778288868	21.74	22.34	20.39	674821	21.27020312	CS
4	-2.56	-11.0726643599	23.12	23.23	20.39	530591	21.87054177	CS
12	-3.12	-13.1756756757	23.68	23.92	20.39	600382	22.26495941	CS
26	0.13	0.636319138522	20.43	25.95	19.75	618532	22.78685663	CS
52	0.41	2.03473945409	20.15	25.95	16.03	543430	21.05274183	CS
156	-6.97	-25.317835089	27.53	28.95	13.36	589850	20.88883616	CS
260	1.76	9.36170212766	18.8	33.43	13.36	574482	21.97585804	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
1741390500	20.56	-0.04	-0.19	20.61	20.955	20.23	1380418
1741304100	20.6	-0.3	-1.44	20.71	20.78	20.39	660765
1741217700	20.9	-0.08	-0.38	21.01	21.39	20.59	581817
1741131300	20.98	-0.84	-3.85	21.59	21.59	20.88	764002
1741044900	21.82	-0.15	-0.68	21.94	22.34	21.63	769973
1740785700	21.97	0.28	1.29	21.74	22	21.74	633873
1740699300	21.69	0.17	0.79	21.43	21.76	21.43	443923
1740612900	21.52	0.02	0.09	21.42	21.65	21.22	530184
1740526500	21.5	0.07	0.33	21.62	21.8	21.42	613299
1740440100	21.43	-0.22	-1.02	21.77	21.85	21.41	544482
1740180900	21.65	-0.26	-1.19	22.07	22.07	21.54	672274
1740094500	21.91	-0.39	-1.75	22.17	22.27	21.75	389248
1740008100	22.3	-0.27	-1.20	22.31	22.46	22.24	403741
1739921700	22.57	0.08	0.36	22.41	22.76	22.365	412264
1739576100	22.49	-0.23	-1.01	22.86	23.045	22.385	408797
1739489700	22.72	0.21	0.93	22.63	22.75	22.4	484898
1739403300	22.51	-0.62	-2.68	22.8	22.9	22.49	408011
1739316900	23.13	0.39	1.72	22.54	23.23	22.53	404589
1739230500	22.74	-0.18	-0.79	22.96	22.96	22.685	406782
1738971300	22.92	-0.38	-1.63	23.27	23.27	22.61	622286
1738884900	23.3	0.12	0.52	23.26	23.44	23.11	394918
1738798500	23.18	0.19	0.83	23.07	23.19	22.79	350385
1738712100	22.99	0.69	3.09	22.19	23.04	22.18	431217
1738625700	22.3	-0.42	-1.85	22.11	22.65	21.825	504362
1738366500	22.72	-0.05	-0.22	22.855	23.02	22.59	530048
1738280100	22.77	0.18	0.80	22.81	23.035	22.58	469218
1738193700	22.59	-0.24	-1.05	22.69	23.1	22.38	533898
1738107300	22.83	-0.05	-0.22	22.83	23.04	22.75	476570
1738020900	22.88	0.35	1.55	22.61	23.13	22.57	556381
1737761700	22.53	0.17	0.76	22.32	22.6	22.25	526741
1737675300	22.36	0	0.00	22.36	22.36	22.36	0
1737588900	22.36	-0.43	-1.89	22.64	22.825	22.16	951689
1737502500	22.79	0.07	0.31	22.86	23.12	22.76	802796
1737156900	22.72	0.35	1.56	22.64	22.74	22.45	622282
1737070500	22.37	-0.06	-0.27	22.33	22.45	22.13	533796
1736984100	22.43	0.36	1.63	22.75	22.89	22.19	504915
1736897700	22.07	0.85	4.01	21.45	22.1	21.38	568699
1736811300	21.22	0.26	1.24	20.82	21.245	20.82	636307
1736552100	20.96	-0.86	-3.94	21.34	21.38	20.69	727840
1736379300	21.82	-0.02	-0.09	21.62	21.9	21.54	528866
1736292900	21.84	-0.12	-0.55	22	22.1723	21.56	907788
1736206500	21.96	0.03	0.14	21.93	22.34	21.79	601620
1735947300	21.93	0.23	1.06	21.8	21.99	21.4	485553
1735860900	21.7	-0.48	-2.16	22.3	22.5	21.66	454368
1735688100	22.18	-0.12	-0.54	21.1	22.54	21.1	425546
1735601700	22.3	-0.05	-0.22	22.25	22.45	22.05	375300
1735342500	22.35	-0.23	-1.02	22.39	22.58	22.06	476690
1735256100	22.58	0.08	0.36	22.33	22.615	22.215	337653
1735077840	22.5	0.08	0.36	22.41	22.51	22.27	214932
1734996900	22.42	-0.07	-0.31	22.31	22.43	22.19	489960
1734737700	22.49	0.36	1.63	21.91	22.57	21.91	3138462
1734651300	22.13	-0.06	-0.27	22.43	22.74	21.97	856888
1734564900	22.19	-1.2	-5.13	23.61	23.72	21.92	1143023
1734478500	23.39	-0.48	-2.01	23.68	23.88	23.265	796640
1734392100	23.87	0.1	0.42	23.75	23.92	23.55	752554
1734132900	23.77	-0.16	-0.67	23.64	23.8	23.56	466904
1734046500	23.93	-0.25	-1.03	24.17	24.29	23.86	484181
1733960100	24.18	0.13	0.54	24.35	24.51	24.0901	701672
1733873700	24.05	-0.09	-0.37	24.14	24.5	23.9	467311
1733787300	24.14	-0.1	-0.41	24.41	24.49	24.125	482285