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	1.03	5.37297861242	19.17	20.53	19.1	7300907	20.05673837	CS
4	-1.02	-4.8067860509	21.22	21.32	19.09	6130774	20.17029989	CS
12	4.52	28.8265306122	15.68	21.72	15.36	6536024	18.96688295	CS
26	5.45	36.9491525424	14.75	21.72	14.34	6236839	17.36050802	CS
52	6.05	42.7561837456	14.15	21.72	12.95	6519448	15.96165783	CS
156	4.22	26.4080100125	15.98	24.92	8.99	7147714	16.90344149	CS
260	3.62	21.8335343788	16.58	24.92	6.27	6566073	15.64849113	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735342800	20.19	-0.33	-1.61	20.35	20.55	20.1	4622908
1735256400	20.52	0.17	0.84	20.2	20.53	20.14	2756057
1735077840	20.35	0.19	0.94	20.17	20.35	20.025	1470406
1734997200	20.16	0.22	1.10	19.81	20.225	19.67	5490020
1734738000	19.94	0.67	3.48	19.17	19.97	19.1	19487144
1734651600	19.27	0.16	0.84	19.49	19.65	19.12	7161716
1734565200	19.11	-0.84	-4.21	20.11	20.18	19.09	6699938
1734478800	19.95	-0.35	-1.72	20.3	20.34	19.75	4767978
1734392400	20.3	0.11	0.54	20.15	20.345	20.035	3882849
1734133200	20.19	-0.26	-1.27	20.3	20.36	19.99	5447000
1734046800	20.45	-0.15	-0.73	20.61	20.71	20.345	5859799
1733960400	20.6	0.43	2.13	20.68	20.88	20.54	9265425
1733874000	20.17	0.06	0.30	20.41	20.45	20.13	7309173
1733787600	20.11	-0.58	-2.80	20.65	20.69	20.05	13310583
1733528400	20.69	0.09	0.44	20.7	20.785	20.25	5825163
1733442000	20.6	-0.09	-0.43	20.78	21.01	20.6	6201210
1733355600	20.69	0.07	0.34	20.65	20.715	20.42	2412956
1733269200	20.62	-0.11	-0.53	20.81	20.84	20.495	3270259
1733182800	20.73	-0.4	-1.89	21.22	21.25	20.72	3888115
1732917840	21.13	0.04	0.19	21.22	21.32	21.095	1978918
1732750800	21.09	-0.1	-0.47	21.25	21.45	21.03	3894522
1732664400	21.19	-0.23	-1.07	21.4	21.49	21.18	4134420
1732578000	21.42	0.49	2.34	21.25	21.72	21.185	8094539
1732318800	20.93	0.76	3.77	20.17	21.01	20.17	7125807
1732232400	20.17	0.3	1.51	19.98	20.25	19.905	3988399
1732146000	19.87	-0.24	-1.19	20.08	20.17	19.825	4528615
1732059600	20.11	-0.17	-0.84	19.98	20.2	19.98	4349930
1731973200	20.28	-0.08	-0.39	20.37	20.52	20.265	4514868
1731714000	20.36	0.2	0.99	20.17	20.425	20.04	9445115
1731627600	20.16	0.03	0.15	20.1	20.2653	19.97	5876755
1731541200	20.13	0.25	1.26	19.92	20.495	19.92	8836324
1731454800	19.88	-0.15	-0.75	19.99	20.19	19.855	4386932
1731368400	20.03	0.34	1.73	20.05	20.53	19.895	9274240
1731109200	19.69	0.09	0.46	19.76	19.81	19.46	7645749
1731022800	19.6	-0.5	-2.49	19.75	19.9	19.51	11401672
1730936400	20.1	2.84	16.45	19.1	20.11	19.05	21636368
1730850000	17.26	0.27	1.59	17	17.3	16.94	3480913
1730763600	16.99	-0.2	-1.16	17.15	17.24	16.9	4811637
1730500800	17.19	-0.14	-0.81	17.44	17.55	17.12	4230175
1730414400	17.33	-0.23	-1.31	17.51	17.705	17.32	6062056
1730328000	17.56	0.27	1.56	17.69	17.935	17.53	4882180
1730241600	17.29	-0.09	-0.52	17.27	17.395	17.22	4400885
1730155200	17.38	0.29	1.70	17.27	17.47	17.13	4391478
1729896000	17.09	-0.39	-2.23	17.575	17.65	17.075	5671668
1729809600	17.48	0.27	1.57	17.27	17.59	17.05	8187691
1729723200	17.21	-0.14	-0.81	17.23	17.39	17.15	5965202
1729636800	17.35	0.23	1.34	17.15	17.38	17.04	4259002
1729550400	17.12	-0.33	-1.89	17.51	17.52	17.09	7690019
1729291200	17.45	0.01	0.06	17.46	17.54	17.23	7160660
1729204800	17.44	0.05	0.29	17.57	17.685	17.32	9544516
1729118400	17.39	0.68	4.07	17.09	17.615	16.93	13656241
1729032000	16.71	0.26	1.58	16.48	17.075	16.454999	14453062
1728945600	16.45	0.07	0.43	16.36	16.524999	16.19	4638632
1728686400	16.379999	0.6	3.80	15.91	16.45	15.875	7044797
1728600000	15.78	-0.13	-0.82	15.79	15.97	15.63	3172412
1728513600	15.91	0.44	2.84	15.41	15.93	15.36	7032757
1728427200	15.47	-0.17	-1.09	15.71	15.78	15.44	3104868
1728340800	15.64	0.07	0.45	15.56	15.775	15.515	4437742
1728081600	15.57	0.39	2.57	15.68	15.79	15.405	5191807
1727995200	15.18	0.12	0.80	14.97	15.35	14.94	5898662
1727908800	15.06	0.14	0.94	14.84	15.13	14.825	7374050
1727822400	14.92	-0.61	-3.93	15.45	15.46	14.9	5782461
1727736000	15.53	0.02	0.13	15.52	15.79	15.43	5047549