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	0.44	1.8204385602	24.17	24.61	23.47	4589815	23.91355001	CS
4	0.02	0.0813338755592	24.59	24.8	23.235	3727145	23.97852196	CS
12	2.48	11.2065070041	22.13	25.37	21.24	4571426	23.61858319	CS
26	1.92	8.46187747907	22.69	26.56	21.24	5540076	24.01974771	CS
52	4.66	23.35839599	19.95	26.56	19.035	7749122	22.60410717	CS
156	13.34	118.367346939	11.27	26.56	10.08	7154295	17.93994743	CS
260	5.42	28.2438770193	19.19	26.56	8.99	6833498	18.37865066	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
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
1773787200	21.84	-0.03	-0.14	22.12	22.24	21.785	6410375
1773700800	21.87	0.13	0.60	21.9	22.225	21.8	5732887
1773441600	21.74	-0.43	-1.94	22.13	22.3	21.67	4874208
1773355200	22.17	-0.43	-1.90	22.09	22.23	21.95	6362823
1773268800	22.6	-0.4	-1.74	22.87	23.1025	22.4535	6775052
1773182400	23	0.17	0.74	22.82	23.261	22.49	7074280
1773096000	22.83	0.02	0.09	22.5	22.95	22.07	5785560
1772840400	22.81	-0.61	-2.60	22.71	22.95	22.22	4868933