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	-0.21	-0.960219478738	21.87	22.62	21.69	1654337	22.08140243	CS
4	0.84	4.03458213256	20.82	22.62	20.75	1336345	21.64217298	CS
12	2.18	11.1909650924	19.48	22.62	18.895	1212356	21.03175506	CS
26	2.12	10.8495394063	19.54	22.62	18.25	1157335	20.50685516	CS
52	3.55	19.6024295969	18.11	22.62	17	1164111	19.82881068	CS
156	3.4	18.6199342826	18.26	25.95	13.36	760771	19.74877975	CS
260	-9.93	-31.4339981007	31.59	32.755	13.36	695450	21.31490355	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
1781649300	22.06	0.06	0.27	22.15	22.39	21.94	1468763
1781562900	22	-0.51	-2.27	22.32	22.585	21.94	1265783
1781303700	22.51	0.32	1.44	22.35	22.62	22.32	1008141
1781217300	22.19	0.24	1.09	22	22.28	21.83	1239614
1781130900	21.95	0.24	1.11	21.87	22.075	21.69	3289383
1781044500	21.71	0.11	0.51	21.79	22.18	21.625	3053566
1780958100	21.6	0.02	0.09	21.72	21.9	21.6	1063673
1780698900	21.58	0.04	0.19	21.64	21.87	21.54	1179224
1780612500	21.54	0.7	3.36	21.22	21.59	21.18	884753
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	819396
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	1293781
1774564500	19.4	0.06	0.31	19.17	19.445	19.17	1398891
1774478100	19.34	0.1	0.52	19.48	19.53	19.01	1224204
1774391700	19.24	0.07	0.37	19	19.55	18.975	1050478
1774305300	19.17	0.23	1.21	19.44	19.73	18.99	1579240
1774046100	18.94	0.24	1.28	18.68	19.04	18.515	3357438
1773959700	18.7	0.15	0.81	18.42	18.79	18.25	1540462
1773873300	18.55	-0.14	-0.75	18.55	18.67	18.355	1727439
1773786900	18.69	-0.03	-0.16	18.93	19.05	18.58	1307038