First Horizon Corporation【FHN】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.01	5.02988047809	20.08	21.72	19.825	5574356	20.82989007	CS
4	3.4	19.2198982476	17.69	21.72	16.9	6935335	19.7212915	CS
12	4.87	30.0246609125	16.22	21.72	14.825	6757040	17.37513061	CS
26	5.31	33.6501901141	15.78	21.72	14.09	6349742	16.52574987	CS
52	9.08	75.6036636137	12.01	21.72	11.87	6976127	15.30774242	CS
156	4.16	24.5717660957	16.93	24.92	8.99	7116012	16.81639772	CS
260	4.94	30.5882352941	16.15	24.92	6.27	6525379	15.58750527	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
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
1727476800	15.51	0.12	0.78	15.5	15.53	15.3	10644697
1727390400	15.39	0.13	0.85	15.39	15.465	15.255	3778845
1727304000	15.26	-0.02	-0.13	15.28	15.37	15.17	7894038
1727217600	15.28	-0.39	-2.49	15.38	15.655	15.265	7115027
1727131200	15.67	-0.3	-1.88	15.97	15.97	15.595	5329817
1726872000	15.97	-0.19	-1.18	16.14	16.149999	15.85	15273863
1726785600	16.16	0.4	2.54	16.07	16.29	15.945	9772848
1726699200	15.76	-0.02	-0.13	15.79	15.99	15.59	9251004
1726612800	15.78	-0.02	-0.13	15.98	16.09	15.71	7671279
1726526400	15.8	-0.01	-0.06	15.85	15.955	15.75	4413359
1726267200	15.81	0.31	2.00	15.44	15.83	15.44	4141836
1726180800	15.5	0.25	1.64	15.35	15.53	15.265	4173171
1726094400	15.25	-0.23	-1.49	15.24	15.28	14.895	6459747
1726008000	15.48	-0.23	-1.46	15.71	15.71	15.11	5698136
1725921600	15.71	0.37	2.41	15.44	15.855	15.33	5422518
1725662400	15.34	-0.39	-2.48	15.79	15.89	15.295	4735047
1725576000	15.73	-0.24	-1.50	16.1	16.1	15.565	6609844
1725489600	15.97	-0.36	-2.20	16.219999	16.34	15.87	4224462
1725403200	16.329999	-0.26	-1.57	16.469999	16.6	16.254999	3521092
1725057600	16.59	0.12	0.73	16.53	16.62	16.355	2833734
1724971200	16.469999	0.05	0.30	16.51	16.62	16.315	5019815
1724884800	16.42	0.19	1.17	16.18	16.489999	16.07	3270695