First Financial Corporation【THFF】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	3.26	4.57865168539	71.2	75.605	71.0001	100072	73.65159835	CS
4	9.03	13.8010087116	65.43	75.605	65.42	85637	70.4161779	CS
12	12.47	20.1161477658	61.99	75.605	61.18	80732	67.24961056	CS
26	9.82	15.1918316832	64.64	75.605	59.0242	76937	65.51054675	CS
52	22.55	43.4405702177	51.91	75.605	49.72	67183	61.43288861	CS
156	39.74	114.458525346	34.72	75.605	31.55	55518	50.03582857	CS
260	28.835	63.2	45.625	75.605	31	57011	47.11516202	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
1781303700	74.98	0.97	1.31	74.5	75.5	74.4	132274
1781217300	74.01	-0.03	-0.04	74.13	74.92	71.0001	82427
1781130900	74.04	1.26	1.73	73.44	74.435	73.21	110969
1781044500	72.78	1.1	1.53	72.54	73.995	72.45	87330
1780958100	71.68	0.6	0.84	71.2	72.47	71.18	87360
1780698900	71.08	0.43	0.61	70.65	72.015	70.5	119907
1780612500	70.65	3.04	4.50	68.59	70.999	68.02	127702
1780526100	67.61	-1.9	-2.73	69.05	69.4	67.403	101927
1780439700	69.51	1.15	1.68	68.15	69.63	68.15	65284
1780353300	68.36	-0.82	-1.19	68.98	69.22	67.73	66389
1780094100	69.18	0.02	0.03	69.16	69.555	68.58	58120
1780007700	69.16	0.06	0.09	68.9	69.27	68.07	55995
1779921300	69.1	-0.59	-0.85	69.88	70.1	68.55	44657
1779834900	69.69	1.11	1.62	69.14	70.29	68.88	77032
1779489300	68.58	-0.75	-1.08	69.41	70.1	68.46	61585
1779402900	69.33	1.14	1.67	67.99	69.42	67.41	107267
1779316500	68.19	1.92	2.90	66.37	68.35	66.37	105715
1779230100	66.269999	-0.54	-0.81	66.41	66.97	65.819999	69182
1779143700	66.81	1.57	2.41	65.43	66.98	65.42	65988
1778884500	65.239999	-0.89	-1.35	65.91	65.91	64.79	62228
1778798100	66.129999	0.27	0.41	66.3	67.14	65.94	50872
1778711700	65.86	-0.56	-0.84	66.05	66.37	65.455	71295
1778625300	66.42	-0.24	-0.36	66.76	66.989999	65.095	66303
1778538900	66.66	-1.19	-1.75	67.75	67.75	66.55	76038
1778279700	67.85	0.17	0.25	67.68	68.11	67.49	53407
1778193300	67.68	0.29	0.43	67.54	68.14	67.18	88222
1778106900	67.39	0.18	0.27	67.84	68.385	67.16	75892
1778020500	67.21	1.74	2.65	65.92	67.46	65.849999	50920
1777934100	65.474999	-0.62	-0.93	65.7	66.224999	64.7	61229
1777674900	66.09	0.42	0.64	65.69	66.765	64.019999	54056
1777588500	65.67	0.73	1.12	64.489999	67.97	64.37	91680
1777502100	64.94	-2.52	-3.74	67.09	67.615	64.54	77685
1777415700	67.46	0.51	0.76	67.23	68.58	67.19	101125
1777329300	66.95	0.63	0.95	66.43	67.315	66.18	74507
1777070100	66.319999	0.11	0.17	65.97	66.864999	65.04	130239
1776983700	66.209999	0.62	0.95	65.69	66.47	65.69	46277
1776897300	65.59	-0.16	-0.24	66.04	66.635	65.239999	100984
1776810900	65.75	-1.66	-2.46	67.36	67.79	65.56	35828
1776724500	67.41	-0.1	-0.15	67.099999	68.06	67.08	50587
1776465300	67.51	1.63	2.47	66.75	69.06	66.75	106446
1776378900	65.879999	-0.54	-0.81	66.05	66.66	65.721	80279
1776292500	66.42	-0.32	-0.48	66.69	67.01	65.765	58873
1776206100	66.739999	0	0.00	66.61	67.35	65.849999	76700
1776119700	66.739999	-0.11	-0.16	66.58	67.01	65.9101	63654
1775860500	66.849999	-0.64	-0.95	67.44	67.44	66.22	71865
1775774100	67.49	1.07	1.61	66.31	67.71	65.739999	123370
1775687700	66.42	2.06	3.20	65.69	66.8488	64.7125	180771
1775601300	64.36	0.29	0.45	63.68	64.59	63.4	71077
1775514900	64.069999	0.13	0.20	63.56	64.79	63.295	78301
1775169300	63.94	0.49	0.77	62.52	64.06	62.31	85576
1775082900	63.45	0.25	0.40	62.92	64.16	62.3	83216
1774996500	63.2	0.56	0.89	63.49	63.94	62.62	118321
1774910100	62.64	0.71	1.15	62.32	62.8398	61.83	49071
1774650900	61.93	-0.92	-1.46	62.39	62.57	61.78	79208
1774564500	62.85	0.33	0.53	62.2	63.06	62.1	63207
1774478100	62.52	0.15	0.24	62.78	63.12	62.24	52424
1774391700	62.37	-0.24	-0.38	61.91	63.33	61.91	61165
1774305300	62.61	2.12	3.50	61.99	63.82	61.18	132444
1774046100	60.49	-0.48	-0.79	61.07	61.07	59.65	279222
1773959700	60.97	0.63	1.05	59.63	61.295	59.585	100361
1773873300	60.335	-1.25	-2.02	60.98	61.065	59.9201	57604
1773786900	61.58	0.12	0.20	61.84	62.36	60.98	98694
1773700500	61.46	0.48	0.79	61.46	62.09	61.23	70467