First National Financial Corporation【FN】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	-1.87	-4.58445697475	40.79	41.1	38.86	39992	39.80640052	CS
4	-1.58	-3.9012345679	40.5	41.32	38.6	35133	40.3374755	CS
12	-1.01	-2.52942649637	39.93	41.84	35.75	30939	40.26607896	CS
26	1.14	3.01746956061	37.78	45.1	35.75	31304	40.85300545	CS
52	2.4	6.5717415115	36.52	45.1	35.15	30759	38.82769156	CS
156	-0.31	-0.790211572776	39.23	45.1	32.13	30684	37.99692841	CS
260	15.12	63.5294117647	23.8	53.25	18.76	39738	37.50102739	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
1741988400	38.98	0	0.00	38.98	38.98	38.98	0
1741902000	38.98	-0.52	-1.32	39.75	39.75	38.95	30702
1741815600	39.5	0.25	0.64	39.33	39.62	39.1	20958
1741729200	39.25	-0.7	-1.75	40.01	40.01	39.13	54256
1741642800	39.95	-0.8	-1.96	40.51	40.52	39.85	33450
1741387200	40.75	0.16	0.39	40.79	41.1	40.47	60596
1741300800	40.59	0.3	0.74	40.03	40.95	39.92	49529
1741214400	40.29	0.42	1.05	39.82	40.48	38.6	73952
1741128000	39.87	-0.67	-1.65	40.47	40.47	39.09	45595
1741041600	40.54	-0.09	-0.22	40.65	41.02	40.33	28335
1740782400	40.63	0.15	0.37	40.38	40.7	40.2	42393
1740696000	40.48	-0.34	-0.83	40.82	40.82	40.33	16245
1740609600	40.82	0.03	0.07	40.98	41.2	40.72	21386
1740523200	40.79	0.23	0.57	40.61	40.84	40.3	20886
1740436800	40.56	0.37	0.92	40.23	40.76	40	22294
1740177600	40.19	-0.81	-1.98	41.2	41.2	40.15	29098
1740091200	41	-0.16	-0.39	41.12	41.25	40.85	43270
1740004800	41.16	-0.09	-0.22	41.12	41.32	40.72	30640
1739918400	41.25	0.83	2.05	40.69	41.28	40.54	24244
1739572800	40.42	0.18	0.45	40.5	40.63	40	19690
1739486400	40.24	-0.01	-0.02	40.8	40.8	40.19	26424
1739400000	40.25	0.02	0.05	40.25	40.26	39.89	23330
1739313600	40.23	-0.25	-0.62	40.41	40.45	39.7	47971
1739227200	40.48	0.16	0.40	40.53	40.75	40.27	27538
1738968000	40.32	0.02	0.05	40.26	40.44	40	13140
1738881600	40.3	-0.03	-0.07	40.37	40.37	40.11	14455
1738795200	40.33	0.57	1.43	40.12	40.49	39.74	17862
1738708800	39.76	-0.19	-0.48	40.12	40.66	39.71	48495
1738622400	39.95	-0.55	-1.36	35.75	40.03	35.75	104378
1738363200	40.5	-0.81	-1.96	41.08	41.08	40.23	62964
1738276800	41.31	0.23	0.56	41.09	41.5	41.08	16043
1738190400	41.08	-0.57	-1.37	41.31	41.84	40.89	28670
1738104000	41.65	-0.05	-0.12	41.43	41.75	41.34	21783
1738017600	41.7	0.18	0.43	41.64	41.81	41.43	12496
1737758400	41.52	0.02	0.05	41.5	41.62	41.48	7997
1737672000	41.5	0.29	0.70	41.38	41.68	41.2	15607
1737585600	41.21	-0.04	-0.10	41.17	41.51	40.95	43705
1737499200	41.25	0.6	1.48	40.88	41.25	40.74	23544
1737412800	40.65	0.35	0.87	40.39	40.67	40.39	17600
1737153600	40.3	0.19	0.47	40.11	40.4	40.08	44491
1737067200	40.11	0.31	0.78	39.66	40.12	39.49	18691
1736980800	39.8	0.81	2.08	39.25	39.98	39.22	37489
1736894400	38.99	0.04	0.10	39.25	39.25	38.64	33137
1736808000	38.95	-0.46	-1.17	39.23	39.36	38.93	43090
1736548800	39.41	-0.64	-1.60	39.91	39.91	39.23	32682
1736462400	40.05	0.44	1.11	39.69	40.1	39.65	18211
1736376000	39.61	-0.19	-0.48	39.58	39.76	39.4	14993
1736289600	39.8	-0.16	-0.40	40.15	40.15	39.39	40704
1736203200	39.96	-0.18	-0.45	40.04	40.21	39.64	31475
1735944000	40.14	0.17	0.43	40.08	40.16	39.63	30968
1735857600	39.97	-0.37	-0.92	40.49	40.62	39.8	35325
1735684800	40.34	0.18	0.45	40.05	40.56	40.05	15154
1735598400	40.16	-0.31	-0.77	40.51	40.51	40.14	26319
1735339200	40.47	0.17	0.42	40.61	40.61	40.3	13780
1735069200	40.3	0.07	0.17	39.93	40.51	39.93	11247
1734993600	40.23	-0.12	-0.30	40.49	40.49	39.95	12134
1734734400	40.35	0.34	0.85	39.93	40.68	39.87	31148
1734648000	40.01	-0.45	-1.11	40.54	40.56	40	37435
1734561600	40.46	-0.59	-1.44	41.08	41.08	40.28	32351
1734475200	41.05	0.02	0.05	40.96	41.14	40.71	30183
1734388800	41.03	-0.19	-0.46	41.22	41.45	40.91	25465