First Bancorp New【FBP】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	0.17	0.679184978026	25.03	25.855	24.72	1537327	25.16876147	CS
4	1.28	5.35117056856	23.92	25.855	23.56	1569246	24.46188751	CS
12	4.27	20.4013377926	20.93	25.855	20.76	1386012	23.66244427	CS
26	3.28	14.9635036496	21.92	25.855	19.635	1405886	22.45566814	CS
52	5.95	30.9090909091	19.25	25.855	19.16	1290976	21.7681556	CS
156	12.51	98.5815602837	12.69	25.855	11.8	1170451	19.09562266	CS
260	13.36	112.837837838	11.84	25.855	10.1799	1375521	16.30819815	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
1781822400	25.2	0.27	1.08	25.18	25.34	25.04	3470113
1781736000	24.93	-0.42	-1.66	25.34	25.555	24.79	1709745
1781649600	25.35	0.11	0.44	25.57	25.72	25.245	1445394
1781563200	25.24	-0.26	-1.02	25.6	25.855	25.185	1352356
1781304000	25.5	0.5	2.00	25.22	25.56	25.1	1172874
1781217600	25	0.24	0.97	25.03	25.1	24.72	2006268
1781131200	24.76	0.01	0.04	25	25.07	24.68	1553565
1781044800	24.75	0.26	1.06	24.69	25.05	24.62	1658763
1780958400	24.49	0.17	0.70	24.45	24.725	24.45	2979671
1780699200	24.32	0.02	0.08	24.34	24.44	24.23	1220541
1780612800	24.3	0.64	2.70	24.09	24.415	23.79	1186762
1780526400	23.66	-0.34	-1.42	23.83	23.94	23.605	1472109
1780440000	24	0.26	1.10	23.63	24.085	23.63	2374302
1780353600	23.74	-0.24	-1.00	23.85	23.95	23.56	1768918
1780094400	23.98	-0.03	-0.12	23.96	24.245	23.93	1543846
1780008000	24.01	-0.19	-0.79	23.98	24.09	23.89	1570116
1779921600	24.2	-0.26	-1.06	24.52	24.64	24.085	2087354
1779835200	24.46	0.35	1.45	24.29	24.54	24.245	1065197
1779489600	24.11	-0.05	-0.21	24.18	24.28	23.98	785839
1779403200	24.16	0.03	0.12	23.92	24.195	23.81	862057
1779316800	24.13	0.57	2.42	23.65	24.325	23.505	1145972
1779230400	23.56	-0.1	-0.42	23.77	23.77	23.41	705450
1779144000	23.66	0.38	1.63	23.35	23.79	23.33	1024939
1778884800	23.28	-0.08	-0.34	23.4	23.455	23.055	1238739
1778798400	23.36	0.27	1.17	23.33	23.6	23.285	949849
1778712000	23.09	-0.27	-1.16	23.32	23.44	23.045	945462
1778625600	23.36	-0.37	-1.56	23.76	23.76	23.1	947794
1778539200	23.73	-0.32	-1.33	24.35	24.35	23.512616	1029280
1778280000	24.05	0.06	0.25	24.07	24.25	23.92	1058313
1778193600	23.99	-0.29	-1.19	24.26	24.36	23.95	1137026
1778107200	24.28	0.09	0.37	24.35	24.57	24.17	818074
1778020800	24.19	0.29	1.21	23.97	24.35	23.91	918864
1777934400	23.9	-0.41	-1.69	24.12	24.36	23.84	907725
1777675200	24.31	0.03	0.12	24.29	24.47	24.045	1174301
1777588800	24.28	0.44	1.85	23.65	24.375	23.535	1258130
1777502400	23.84	-0.34	-1.41	24.16	24.26	23.76	986620
1777416000	24.18	-0.06	-0.25	24.48	24.51	24.07	1110914
1777329600	24.24	0.83	3.55	24.02	24.4999	23.91	1264946
1777070400	23.41	-0.92	-3.78	24.31	24.33	23.26	2257004
1776984000	24.33	0.66	2.79	23.8	24.36	23.69	2047190
1776897600	23.67	-0.37	-1.54	24.1	24.14	23.42	2875014
1776811200	24.04	0.51	2.17	23.53	24.14	23.48	4127033
1776724800	23.53	0.3	1.29	23.18	23.62	23.16	1133987
1776465600	23.23	0.49	2.15	22.95	23.57	22.91	1233225
1776379200	22.74	-0.09	-0.39	22.74	22.89	22.655	1174003
1776292800	22.83	0.07	0.31	22.71	22.9	22.51	1118605
1776206400	22.76	-0.05	-0.22	22.67	22.85	22.45	1159607
1776120000	22.81	0.17	0.75	22.54	22.83	22.33	1251712
1775860800	22.64	-0.36	-1.57	22.9	22.95	22.56	912272
1775774400	23	0.43	1.91	22.48	23.025	22.44	1274457
1775688000	22.57	0.8	3.67	22.31	22.66	22.22	1493759
1775601600	21.77	-0.26	-1.18	22.01	22.09	21.705	2781740
1775515200	22.03	0.29	1.33	21.77	22.07	21.6	874352
1775169600	21.74	0.16	0.74	21.36	21.745	21.17	651060
1775083200	21.58	0.22	1.03	21.4	21.765	21.4	893591
1774996800	21.36	0.51	2.45	21.16	21.395	21	1361199
1774910400	20.85	-0.01	-0.05	21.03	21.03	20.795	1045298
1774651200	20.86	-0.32	-1.51	21.08	21.13	20.76	1215659
1774564800	21.18	0.11	0.52	20.93	21.215	20.91	1069849
1774478400	21.07	0.04	0.19	21.21	21.31	20.8	1051934
1774392000	21.03	0.27	1.30	20.59	21.15	20.54	1291346
1774305600	20.76	0.19	0.92	21.01	21.29	20.705	1614160
1774046400	20.57	-0.02	-0.10	20.69	20.77	20.36	3927152