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	1.92	2.77617119722	69.16	71.21	67.403	83884	69.16760506	CS
4	3.4	5.02364066194	67.68	71.21	64.79	72999	68.07219105	CS
12	9.33	15.1093117409	61.75	71.21	59.585	81329	65.5853338	CS
26	10.25	16.8502383692	60.83	71.21	59.0242	74938	64.89918799	CS
52	20.54	40.6410763751	50.54	71.21	49.7	65554	60.83089561	CS
156	36.08	103.085714286	35	71.21	31.55	55132	49.53526998	CS
260	25.08	54.5217391304	46	71.21	31	56880	46.8742001	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	66.79	65.765	58472
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	79100
1774564500	62.85	0.33	0.53	62.2	63.06	62.1	62324
1774478100	62.52	0.15	0.24	62.78	63.12	62.24	52201
1774391700	62.37	-0.24	-0.38	61.91	63.33	61.91	60943
1774305300	62.61	2.12	3.50	61.99	63.82	61.18	131092
1774046100	60.49	-0.48	-0.79	61.07	61.07	59.785	53981
1773959700	60.97	0.63	1.05	59.63	61.295	59.585	100222
1773873300	60.335	-1.25	-2.02	60.98	61.065	60.06	57115
1773786900	61.58	0.12	0.20	61.84	62.36	60.98	98679
1773700500	61.46	0.48	0.79	61.23	62.09	61.23	69955
1773441300	60.98	-0.51	-0.83	61.75	61.75	60.3942	48516
1773354900	61.49	0.46	0.75	60.25	61.49	59.72	62560
1773268500	61.03	-0.83	-1.34	61.33	61.85	60.4701	50699
1773182100	61.86	-0.04	-0.06	61.77	63.02	60.72	59370
1773095700	61.9	0.12	0.19	60.83	62.21	59.52	82841