First Merchants Corporation【FM5】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	0.2	0.534759358289	37.4	37.4	37.4	25	37.4	DE
4	3.6	10.5882352941	34	37.4	34	9	36.34054049	DE
12	2.800001	8.04598011626	34.799999	37.4	34	5	36.07441853	DE
26	5.6	17.5	32	37.4	32	14	33.56153844	DE
52	2.4	6.81818181818	35.2	37.4	30.6	137	32.83288888	DE
156	6.6	21.2903225806	31	37.4	30.6	132	32.80193704	DE
260	6.6	21.2903225806	31	37.4	30.6	132	32.80193704	DE

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
1782332700	37.4	2.6	7.47	37.4	37.4	37.4	25
1782246300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1782159900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781900700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781814300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781727900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781641500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781555100	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781295900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781209500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1781123100	34.799999	0	0.00	34.799999	34.799999	34.799999	1
1781036700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1780950300	34.799999	0.8	2.35	34.799999	34.799999	34.799999	1
1780691100	34	0	0.00	34	34	34	0
1780604700	34	0	0.00	34	34	34	0
1780518300	34	0	0.00	34	34	34	0
1780431900	34	-0.2	-0.58	34	34	34	10
1780345500	34.2	0	0.00	34.2	34.2	34.2	0
1780086300	34.2	0	0.00	34.2	34.2	34.2	0
1779999900	34.2	0	0.00	34.2	34.2	34.2	0
1779913500	34.2	0	0.00	34.2	34.2	34.2	0
1779827100	34.2	0	0.00	34.2	34.2	34.2	0
1779740700	34.2	0	0.00	34.2	34.2	34.2	0
1779481500	34.2	0	0.00	34.2	34.2	34.2	0
1779395100	34.2	0	0.00	34.2	34.2	34.2	0
1779308700	34.2	0	0.00	34.2	34.2	34.2	0
1779222300	34.2	0	0.00	34.2	34.2	34.2	0
1779135900	34.2	0	0.00	34.2	34.2	34.2	0
1778876700	34.2	0	0.00	34.2	34.2	34.2	3
1778790300	34.2	0	0.00	34.2	34.2	34.2	0
1778703900	34.2	0	0.00	34.2	34.2	34.2	0
1778617500	34.2	0	0.00	34.2	34.2	34.2	0
1778531100	34.2	0	0.00	34.2	34.2	34.2	0
1778271900	34.2	-0.8	-2.29	34.2	34.2	34.2	1
1778185500	35	0.2	0.57	35	35	35	1
1778099100	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1778012700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777926300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777580700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777494300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777407900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777321500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777062300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776975900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776889500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776803100	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776716700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776457500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776371100	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776284700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776198300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1776111900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1775852700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1775766300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1775679900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1775593500	34.799999	2.4	7.41	34.799999	34.799999	34.799999	1
1775109600	32.4	0	0.00	32.4	32.4	32.4	0
1775023200	32.4	0	0.00	32.4	32.4	32.4	0
1774936800	32.4	0	0.00	32.4	32.4	32.4	0
1774850400	32.4	0	0.00	32.4	32.4	32.4	0
1774591200	32.4	0	0.00	32.4	32.4	32.4	0
1774504800	32.4	0	0.00	32.4	32.4	32.4	0
1774418400	32.4	0	0.00	32.4	32.4	32.4	0