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	0.24	0.453343407631	52.94	53.7	51.5	399440	52.50537069	CS
4	-0.84	-1.55497963717	54.02	54.46	50.8	317699	52.42260128	CS
12	1.65	3.2020182418	51.53	56.765	50.2001	315885	52.94167096	CS
26	-3.75	-6.58703671175	56.93	62.365	49.24	309958	55.24700342	CS
52	10.37	24.2233123102	42.81	62.365	42.29	352094	53.25883204	CS
156	23.64	80.0270819228	29.54	62.365	26.71	227727	47.06287069	CS
260	11.27	26.8909568122	41.91	62.365	24.34	197122	44.63500932	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
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
1775083200	52.63	0.69	1.33	52.23	52.91	51.59	433968
1774996800	51.94	0.41	0.80	52.23	52.6	51.12	355464
1774910400	51.53	0.32	0.62	51.75	52.12	51.14	270469
1774651200	51.21	-0.76	-1.46	51.65	52.03	51.01	389212
1774564800	51.97	0.08	0.15	51.46	52.125	51.46	244119
1774478400	51.89	-0.3	-0.57	52.88	53	51.86	337217
1774392000	52.19	0.49	0.95	51.12	52.74	51.12	261764
1774305600	51.7	0.78	1.53	52.52	53.04	51.61	355164
1774046400	50.92	-0.2	-0.39	51.29	51.5	50.75	883512
1773960000	51.12	0.08	0.16	50.88	51.66	50.2001	301535
1773873600	51.04	-0.53	-1.03	51.55	51.99	50.76	566366
1773787200	51.57	0.05	0.10	52.02	52.5	51.18	224187
1773700800	51.52	0.35	0.68	51.9	52.17	51.52	329125
1773441600	51.17	0.04	0.08	51.53	51.95	50.225	206054
1773355200	51.13	-0.58	-1.12	50.45	51.51	50.13	267572
1773268800	51.71	0.19	0.37	51.07	51.81	50.73	325602
1773182400	51.52	0.24	0.47	50.87	52.745	50.7375	296918
1773096000	51.28	-0.2	-0.39	50.25	51.48	49.24	518641
1772840400	51.48	-1.61	-3.03	51.46	51.7	50.38	434575