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	-0.31	-0.400879348248	77.33	78.74	75.78	120518	77.5306029	CS
4	5.82	8.17415730337	71.2	78.74	71.0001	146316	75.46876845	CS
12	10.44	15.6803844998	66.58	78.74	64.02	97638	71.2407566	CS
26	16.43	27.1166859218	60.59	78.74	59.52	85827	67.93277476	CS
52	20.42	36.0777385159	56.6	78.74	51.21	70779	63.56603576	CS
156	44.3	135.391198044	32.72	78.74	31.74	56525	51.63828059	CS
260	36.72	91.1166253102	40.3	78.74	31	56736	48.03924996	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
1783031700	77.02	-1.16	-1.48	78.26	78.74	76.6	158860
1782945300	78.18	0.74	0.96	77.12	78.63	76.52	125452
1782858900	77.44	-0.16	-0.21	77.8	77.89	76.38	87986
1782772500	77.6	-0.06	-0.08	77.33	77.79	75.78	109774
1782513300	77.66	1.53	2.01	76.18	78.36	75.635	576411
1782426900	76.13	0.01	0.01	75.98	77.175	74.78	130282
1782340500	76.12	1	1.33	75.36	76.32	74.5	145506
1782254100	75.12	1.08	1.46	73.69	75.405	73.69	94912
1782167700	74.04	0.97	1.33	73.07	74.91	73.07	130811
1781822100	73.07	0.19	0.26	74	74.5	72.875	206464
1781735700	72.88	-0.87	-1.18	73.42	74.24	72.12	162965
1781649300	73.75	0.38	0.52	74.01	74.75	73.06	95793
1781562900	73.37	-1.61	-2.15	75.34	75.605	73.22	108103
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