FB Financial Corporation【FBK】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	0.89	1.61877046199	54.98	56.97	54.83	499520	55.72412079	CS
4	3.18	6.03530081609	52.69	56.97	52.59	413409	54.46246138	CS
12	0.3	0.539859636495	55.57	56.97	50.8	339765	53.84279064	CS
26	0.13	0.233225690707	55.74	62.365	49.24	317514	54.75282277	CS
52	9.15	19.584760274	46.72	62.365	45.58	362769	53.82644773	CS
156	27.99	100.394548063	27.88	62.365	26.71	233071	47.77728715	CS
260	18.1	47.921630924	37.77	62.365	24.34	197793	45.08420026	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	56.56	1.21	2.19	55.78	56.97	55.5	365964
1782859200	55.35	0.24	0.44	55.08	55.44	54.83	336040
1782772800	55.11	-0.78	-1.40	55.56	55.89	55	471782
1782513600	55.89	0.4	0.72	55.32	56.2358	55.32	1048704
1782427200	55.49	0.81	1.48	54.98	55.79	54.98	275111
1782340800	54.68	-0.05	-0.09	54.41	55.305	54.41	404547
1782254400	54.73	0.91	1.69	54.14	54.825	53.7484	525374
1782168000	53.82	0.07	0.13	53.68	54.4	53.68	304081
1781822400	53.75	0.5	0.94	53.63	54.36	53.4301	587979
1781736000	53.25	-1.08	-1.99	54.47	55.58	52.87	427613
1781649600	54.33	0.55	1.02	54.29	54.685	53.99	332666
1781563200	53.78	-1.22	-2.22	55.37	55.9313	53.73	306622
1781304000	55	0.88	1.63	54.51	55.13	54.42	254947
1781217600	54.12	0.15	0.28	54.25	54.3	53.57	293834
1781131200	53.97	0.3	0.56	54.08	54.6	53.85	346623
1781044800	53.67	0.75	1.42	53.42	54.48	53.42	577896
1780958400	52.92	-0.26	-0.49	53.26	53.9	52.92	417419
1780699200	53.18	0.06	0.11	53.04	53.7	52.8873	297123
1780612800	53.12	1.31	2.53	52.69	53.7	52.59	280441
1780526400	51.81	-1.21	-2.28	52.88	52.88	51.75	381475
1780440000	53.02	1.11	2.14	51.66	53.05	51.55	443888
1780353600	51.91	-0.78	-1.48	52.75	52.75	51.5	384765
1780094400	52.69	-0.37	-0.70	52.94	53.375	52.67	506633
1780008000	53.06	0.11	0.21	52.94	53.12	52.21	170731
1779921600	52.95	-0.54	-1.01	53.9	53.92	52.83	258094
1779835200	53.49	0.81	1.54	52.75	54.0475	52.75	354308
1779489600	52.68	0.09	0.17	52.25	53.04	52.02	218045
1779403200	52.59	-0.14	-0.27	52.21	52.71	51.9	325715
1779316800	52.73	1.12	2.17	51.92	53.16	51.5	334436
1779230400	51.61	-0.55	-1.05	51.88	52.31	51.39	179537
1779144000	52.16	0.86	1.68	51.36	52.5	51.36	298661
1778884800	51.3	-0.45	-0.87	51.7	51.71	50.8	409018
1778798400	51.75	0.4	0.78	51.9	52.35	51.6	263647
1778712000	51.35	-0.69	-1.33	51.81	52.32	51.17	302907
1778625600	52.04	-0.72	-1.36	52.6	52.61	51.43	478616
1778539200	52.76	-1.36	-2.51	54.29	54.37	52.59	286049
1778280000	54.12	0.11	0.20	54.02	54.46	53.92	159319
1778193600	54.01	-0.28	-0.52	54.61	55	53.81	177462
1778107200	54.29	0.31	0.57	54.17	54.93	54.06	165839
1778020800	53.98	0.45	0.84	53.93	54.46	53.35	146290
1777934400	53.53	-0.64	-1.18	53.68	54.425	53.36	166374
1777675200	54.17	0.1	0.18	54.07	54.7	53.5	239033
1777588800	54.07	0.36	0.67	53.3	54.48	53.3	232299
1777502400	53.71	-1.11	-2.02	54.47	54.73	53.48	203726
1777416000	54.82	0.51	0.94	55.43	55.83	54.64	230154
1777329600	54.31	0.73	1.36	53.58	54.44	53.27	161979
1777070400	53.58	-0.68	-1.25	54.1	54.72	53.375	345591
1776984000	54.26	0.87	1.63	53.61	54.27	53.12	215147
1776897600	53.39	-0.27	-0.50	53.69	53.981733	53.14	211452
1776811200	53.66	-0.86	-1.58	54.34	54.89	53.435	255639
1776724800	54.52	0.52	0.96	53.89	54.715	53.89	200996
1776465600	54	0.75	1.41	53.92	54.89	53.52	627696
1776379200	53.25	-0.96	-1.77	54.04	54.505	53.1	350081
1776292800	54.21	-0.49	-0.90	54.7	54.7	52.83	352025
1776206400	54.7	-1.29	-2.30	53.49	56.36	53.195	577956
1776120000	55.99	1.09	1.99	54.82	56	54.15	503168
1775860800	54.9	-1.54	-2.73	56.35	56.35	54.89	302636
1775774400	56.44	0.54	0.97	55.57	56.765	55.53	430233
1775688000	55.9	1.6	2.95	55.93	56.52	55.57	292784
1775601600	54.3	0.63	1.17	53.89	54.39	53.58	230604
1775515200	53.67	0.26	0.49	53.14	53.74	52.53	203610
1775169600	53.41	0.78	1.48	52.8	53.52	52.27	302500