First Horizon Corporation【FHN】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	-0.14	-0.562927221552	24.87	25.42	24.485	5298770	24.86259361	CS
4	0.71	2.95587010824	24.02	25.42	23.47	4449987	24.40080966	CS
12	2.19	9.71606033718	22.54	25.42	21.945	4400899	24.15753772	CS
26	0.72	2.99875052062	24.01	26.56	21.24	5408418	24.11479764	CS
52	5.48	28.4675324675	19.25	26.56	19.18	7746472	22.70940833	CS
156	12.94	109.754028838	11.79	26.56	10.08	7011092	18.17545174	CS
260	7.95	47.3778307509	16.78	26.56	8.99	6846576	18.38179993	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	24.73	-0.2	-0.80	24.9	25.215	24.485	6875058
1781649600	24.93	0.2	0.81	25	25.09	24.795	3236918
1781563200	24.73	-0.41	-1.63	25.37	25.42	24.715	8033085
1781304000	25.14	0.15	0.60	25	25.265	24.95	4632309
1781217600	24.99	0.27	1.09	24.87	25.105	24.59	3716481
1781131200	24.72	-0.02	-0.08	24.74	25.125	24.61	4404923
1781044800	24.74	0.47	1.94	24.45	24.875	24.415	5933632
1780958400	24.27	0.11	0.46	24.22	24.44	24.13	4195062
1780699200	24.16	-0.09	-0.37	24.31	24.435	24.1	4477427
1780612800	24.25	0.62	2.62	23.81	24.335	23.81	4037634
1780526400	23.63	-0.37	-1.54	23.85	23.9	23.47	5232846
1780440000	24	0.38	1.61	23.53	24.12	23.53	4234934
1780353600	23.62	-0.61	-2.52	23.98	24.095	23.61	5293845
1780094400	24.23	0.01	0.04	24.17	24.405	24.14	4149818
1780008000	24.22	0.02	0.08	24.17	24.29	23.98	2818181
1779921600	24.2	-0.19	-0.78	24.45	24.55	24.14	4262472
1779835200	24.39	0.16	0.66	24.36	24.64	24.2	2934968
1779489600	24.23	0.13	0.54	24.11	24.4	23.955	2940343
1779403200	24.1	-0.13	-0.54	24.02	24.21	23.83	3139819
1779316800	24.23	0.64	2.71	23.76	24.27	23.5	4147369
1779230400	23.59	-0.14	-0.59	23.78	23.78	23.4	3122083
1779144000	23.73	0.16	0.68	23.62	23.945	23.62	4003169
1778884800	23.57	-0.15	-0.63	23.53	23.815	23.235	2834281
1778798400	23.72	0.29	1.24	23.72	23.96	23.66	2550875
1778712000	23.43	-0.47	-1.97	23.76	23.925	23.39	3662714
1778625600	23.9	-0.14	-0.58	24.04	24.115	23.445	3776341
1778539200	24.04	-0.57	-2.32	24.75	24.8	23.9413	3544260
1778280000	24.61	0.14	0.57	24.59	24.735	24.4348	4129807
1778193600	24.47	-0.6	-2.39	25.15	25.24	24.47	3952145
1778107200	25.07	0.29	1.17	25	25.37	25	3642014
1778020800	24.78	0.15	0.61	24.68	24.99	24.56	2881687
1777934400	24.63	-0.26	-1.04	24.68	24.855	24.49	2865400
1777675200	24.89	-0.07	-0.28	25	25.05	24.71	3068231
1777588800	24.96	0.55	2.25	24.36	25.03	24.23	4513195
1777502400	24.41	-0.24	-0.97	24.61	24.74	24.25	2242362
1777416000	24.65	0.03	0.12	24.87	24.975	24.585	2417051
1777329600	24.62	0.41	1.69	24.22	24.775	24.22	3269060
1777070400	24.21	-0.5	-2.02	24.62	24.72	24.145	3837605
1776984000	24.71	0.13	0.53	24.59	24.815	24.4	3069649
1776897600	24.58	-0.09	-0.36	24.74	24.89	24.425	3607545
1776811200	24.67	-0.12	-0.48	24.82	25.09	24.6	5122656
1776724800	24.79	0.5	2.06	24.2	24.89	24.12	5500575
1776465600	24.29	0.31	1.29	24.25	24.77	24.16	8668633
1776379200	23.98	-0.19	-0.79	24.16	24.39	23.945	6567137
1776292800	24.17	-0.08	-0.33	23.77	24.37	23.68	9567676
1776206400	24.25	-0.06	-0.25	24.29	24.86	23.95	14200907
1776120000	24.31	0.26	1.08	23.89	24.34	23.794	5504310
1775860800	24.05	-0.38	-1.56	24.39	24.455	23.99	4609261
1775774400	24.43	0.33	1.37	24.3	24.53	23.93	4357905
1775688000	24.1	0.92	3.97	23.88	24.22	23.88	5827873
1775601600	23.18	-0.1	-0.43	22.86	23.265	22.86	4128518
1775515200	23.28	0.1	0.43	23.17	23.375	23.095	3331142
1775169600	23.18	0.2	0.87	22.54	23.205	22.35	3591976
1775083200	22.98	0.22	0.97	23	23.2	22.86	3722146
1774996800	22.76	0.71	3.22	22.48	22.97	22.305	4368042
1774910400	22.05	-0.08	-0.36	22.31	22.37	21.945	3465154
1774651200	22.13	-0.42	-1.86	22.44	22.5	21.995	4364669
1774564800	22.55	-0.18	-0.79	22.54	22.74	22.435	2666964
1774478400	22.73	0.04	0.18	22.88	23.03	22.425	3524099
1774392000	22.69	0.28	1.25	22.2	22.97	22.1	5887789
1774305600	22.41	0.56	2.56	22.46	22.6701	22.17	6324751
1774046400	21.85	0.12	0.55	21.76	21.925	21.611	11978638
1773960000	21.73	-0.04	-0.18	21.66	21.93	21.24	5658504
1773873600	21.77	-0.07	-0.32	21.8	22.045	21.705	4981597