First Bankshares Inc (QX)【FBSI】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	0	0	0	0	0	0	CS
4	0.2	0.611620795107	32.7	32.95	32.7	675	32.73703704	CS
12	1.4	4.44444444444	31.5	33	30.781	777	31.8690087	CS
26	-2.1	-6	35	35.96	30.54	1016	31.91666958	CS
52	5.9	21.8518518519	27	35.96	26.12	1248	30.23124811	CS
156	12.9	64.5	20	35.96	20	991	27.8958189	CS
260	17.9	119.333333333	15	35.96	14.8001	1106	22.9657372	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	32.9	0	0.00	32.9	32.9	32.9	0
1781126940	32.9	0	0.00	32.9	32.9	32.9	0
1781040540	32.9	0	0.00	32.9	32.9	32.9	0
1780954140	32.9	0	0.00	32.9	32.9	32.9	0
1780694940	32.9	0	0.00	32.9	32.9	32.9	0
1780608540	32.9	-0.05	-0.15	32.9	32.9	32.9	300
1780522140	32.95	0	0.00	32.95	32.95	32.95	0
1780435740	32.95	0	0.00	32.95	32.95	32.95	0
1780349340	32.95	0.1	0.30	32.95	32.95	32.95	100
1780090080	32.85	0.15	0.46	32.85	32.85	32.85	100
1780003740	32.7	0	0.00	32.7	32.7	32.7	0
1779917340	32.7	-0.24	-0.73	32.7	32.7	32.7	2200
1779830580	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779484980	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779398580	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779312180	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779225780	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779139380	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778880180	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778793780	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778707380	32.939999	2.09	6.77	31	32.939999	31	500
1778621340	30.85	-2.1	-6.37	30.85	30.85	30.781	2960
1778534520	32.95	0	0.00	32.95	32.95	32.95	0
1778275320	32.95	0	0.00	32.95	32.95	32.95	0
1778188920	32.95	0	0.00	32.95	32.95	32.95	0
1778102520	32.95	0	0.00	32.95	32.95	32.95	200
1778016540	32.95	0	0.00	32.95	32.95	32.95	0
1777930140	32.95	1.95	6.29	32.2	33	32.2	1500
1777671000	31	0	0.00	31	31	31	200
1777584540	31	0	0.00	31	31	31	0
1777498140	31	-0.7	-2.21	31.01	31.01	31	1000
1777411800	31.7	0	0.00	31.7	31.7	31.7	0
1777325400	31.7	0	0.00	31.7	31.7	31.7	0
1777066140	31.7	0	0.00	31.7	31.7	31.7	0
1776979740	31.7	0	0.00	31.7	31.7	31.7	1166
1776893280	31.7	-0.05	-0.16	31.7	31.7	31.7	100
1776806940	31.75	0	0.00	31.75	31.75	31.75	0
1776720540	31.75	0.25	0.79	31.5	31.75	31.5	2489
1776461340	31.5	0	0.00	31.5	31.5	31.5	0
1776374940	31.5	0	0.00	31.5	31.5	31.5	0
1776288540	31.5	0	0.00	31.5	31.5	31.5	0
1776202140	31.5	0	0.00	31.5	31.5	31.5	300
1776115560	31.5	0	0.00	31.5	31.5	31.5	0
1775856360	31.5	0	0.00	31.5	31.5	31.5	0
1775769960	31.5	0	0.00	31.5	31.5	31.5	0
1775683560	31.5	0	0.00	31.5	31.5	31.5	0
1775597160	31.5	0	0.00	31.5	31.5	31.5	0
1775510760	31.5	0	0.00	31.5	31.5	31.5	0
1775165160	31.5	0	0.00	31.5	31.5	31.5	0
1775078760	31.5	0	0.00	31.5	31.5	31.5	0
1774992360	31.5	0	0.00	31.5	31.5	31.5	0
1774905960	31.5	0	0.00	31.5	31.5	31.5	0
1774646760	31.5	0	0.00	31.5	31.5	31.5	0
1774560360	31.5	0	0.00	31.5	31.5	31.5	0
1774473960	31.5	0	0.00	31.5	31.5	31.5	0
1774387560	31.5	0	0.00	31.5	31.5	31.5	0
1774301160	31.5	0	0.00	31.5	31.5	31.5	0
1774041960	31.5	-0.9	-2.78	31.5	31.5	31.5	100
1773955320	32.4	0	0.00	32.4	32.4	32.4	0
1773868920	32.4	0	0.00	32.4	32.4	32.4	0
1773782520	32.4	0	0.00	32.4	32.4	32.4	0
1773696120	32.4	-0.05	-0.15	32.4	32.4	32.4	3200
1773436800	32.45	0	0.00	32.45	32.45	32.45	0
1773350400	32.45	-0.55	-1.67	32.45	32.45	32.45	700