First Bancorp of Indiana Inc (ID)【FBPI】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	-0.35	-2.46478873239	14.2	14.2	13.85	3271	13.93120318	CS
4	-0.25	-1.77304964539	14.1	14.2	13.85	2547	13.95550321	CS
12	0.35	2.59259259259	13.5	15	13.48	1194	13.88775286	CS
26	2.5	22.0264317181	11.35	15	11.31	1231	13.17703641	CS
52	4.55	48.9247311828	9.3	15	9.25	2028	11.55663314	CS
156	-3.65	-20.8571428571	17.5	18.49	9.1	1447	11.55798514	CS
260	-7	-33.5731414868	20.85	24.96	9.1	1596	15.17992211	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
1781213340	13.85	0	0.00	13.85	13.85	13.85	0
1781126940	13.85	0	0.00	13.85	13.85	13.85	0
1781040540	13.85	0	0.00	13.85	13.85	13.85	0
1780954140	13.85	0	0.00	13.85	13.85	13.85	0
1780694940	13.85	-0.15	-1.07	14.2	14.2	13.85	3000
1780608540	14	-0.1	-0.71	14.2	14.2	14	3541
1780522140	14.1	0	0.00	14.1	14.1	14.1	0
1780435740	14.1	0	0.00	14.1	14.1	14.1	0
1780349340	14.1	0	0.00	14.1	14.1	14.1	0
1780090140	14.1	0	0.00	14.1	14.1	14.1	0
1780003740	14.1	0	0.00	14.1	14.1	14.1	0
1779917340	14.1	0.03	0.21	14.1	14.1	14.1	1100
1779830580	14.07	0	0.00	14.07	14.07	14.07	0
1779484980	14.07	0	0.00	14.07	14.07	14.07	0
1779398580	14.07	0	0.00	14.07	14.07	14.07	0
1779312180	14.07	0	0.00	14.07	14.07	14.07	0
1779225780	14.07	0	0.00	14.07	14.07	14.07	0
1779139380	14.07	0	0.00	14.07	14.07	14.07	0
1778880180	14.07	0	0.00	14.07	14.07	14.07	0
1778793780	14.07	0	0.00	14.07	14.07	14.07	0
1778707380	14.07	-0.03	-0.21	14.23	14.23	14.07	2000
1778621340	14.1	0	0.00	14.1	14.1	14.1	0
1778534940	14.1	0.01	0.06	14.1	14.1	14.1	200
1778275200	14.092	0	0.00	14.092	14.092	14.092	0
1778188800	14.092	-0.91	-6.05	14.06	14.092	14.06	1241
1778102520	15	0.21	1.42	15	15	15	117
1778016000	14.79	0.01	0.07	14.79	14.79	14.79	227
1777930140	14.78	0.67	4.75	14.78	14.78	14.78	173
1777671000	14.11	0	0.00	14.11	14.11	14.11	0
1777584540	14.11	0.31	2.25	13.975	14.11	13.975	1500
1777498140	13.8	0.14	1.02	13.8095	13.8095	13.8	3900
1777411800	13.66	0	0.00	13.66	13.66	13.66	98
1777325400	13.66	0	0.00	13.66	13.66	13.66	0
1777066140	13.66	0	0.00	13.66	13.66	13.66	0
1776979740	13.66	-0.14	-1.01	13.750379	13.750379	13.66	600
1776893280	13.8	0.01	0.05	13.8	13.8	13.8	4220
1776806940	13.7925	0.17	1.27	13.7925	13.7925	13.7925	500
1776720540	13.62	0.07	0.52	13.55	13.62	13.547	3301
1776461340	13.55	0	0.00	13.55	13.55	13.55	0
1776374940	13.55	0	0.00	13.55	13.55	13.55	0
1776288540	13.55	0	0.00	13.55	13.55	13.55	0
1776202140	13.55	0	0.00	13.55	13.55	13.55	250
1776115200	13.55	0	0.00	13.55	13.55	13.55	0
1775856000	13.55	0.07	0.52	13.55	13.55	13.55	100
1775770140	13.48	0	0.00	13.48	13.48	13.48	0
1775683740	13.48	0	0.00	13.48	13.48	13.48	0
1775597340	13.48	0	0.00	13.48	13.48	13.48	0
1775510940	13.48	0	0.00	13.48	13.48	13.48	0
1775165340	13.48	0	0.00	13.48	13.48	13.48	0
1775078940	13.48	0	0.00	13.48	13.48	13.48	0
1774992540	13.48	0	0.00	13.48	13.48	13.48	0
1774906140	13.48	0	0.00	13.48	13.48	13.48	0
1774646940	13.48	-0.02	-0.15	13.48	13.48	13.48	100
1774560480	13.5	0.03	0.22	13.5	13.5	13.5	100
1774474140	13.4707	0	0.00	13.4707	13.4707	13.4707	0
1774387740	13.4707	0	0.00	13.4707	13.4707	13.4707	0
1774301340	13.4707	0	0.00	13.4707	13.4707	13.4707	0
1774042140	13.4707	0	0.00	13.4707	13.4707	13.4707	0
1773955740	13.4707	0	0.00	13.4707	13.4707	13.4707	0
1773869340	13.4707	0	0.01	13.47	13.99	13.47	14495
1773782520	13.47	0	0.00	13.47	13.47	13.47	0
1773696120	13.47	0.22	1.66	13.47	13.52	13.47	2100
1773437340	13.25	0	0.00	13.25	13.25	13.25	0
1773350940	13.25	0	0.00	13.25	13.25	13.25	0