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	0.28	0.823529411765	34	34	34	10	34	DE
4	0.08	0.233918128655	34.2	34.2	34	5	34.05714286	DE
12	-0.519999	-1.49425004294	34.799999	35	34	3	34.16249994	DE
26	2.08	6.45962732919	32.2	35	32	28	32.90530035	DE
52	-0.92	-2.61363636364	35.2	35.2	30.6	156	32.79506884	DE
156	3.28	10.5806451613	31	35.2	30.6	149	32.7656393	DE
260	3.28	10.5806451613	31	35.2	30.6	149	32.7656393	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
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
1774332000	32.4	0	0.00	32.4	32.4	32.4	0
1774245600	32.4	0	0.00	32.4	32.4	32.4	0
1773986400	32.4	0	0.00	32.4	32.4	32.4	0
1773900000	32.4	0	0.00	32.4	32.4	32.4	0
1773813600	32.4	0	0.00	32.4	32.4	32.4	0
1773727200	32.4	0	0.00	32.4	32.4	32.4	0
1773640800	32.4	0	0.00	32.4	32.4	32.4	0
1773381600	32.4	0	0.00	32.4	32.4	32.4	0
1773295200	32.4	0	0.00	32.4	32.4	32.4	0
1773208800	32.4	0	0.00	32.4	32.4	32.4	0
1773122400	32.4	0	0.00	32.4	32.4	32.4	0
1773036000	32.4	0	0.00	32.4	32.4	32.4	0
1772776800	32.4	0	0.00	32.4	32.4	32.4	0
1772690400	32.4	0	0.00	32.4	32.4	32.4	0