First Capital Bancshares Inc (ID)【FCPB】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	0.06	0.47885075818	12.53	12.59	12.45	47974	12.49890219	CS
4	0.12	0.962309542903	12.47	12.63	12.32	13254	12.48558702	CS
12	0.54	4.48132780083	12.05	12.63	11.9	7517	12.41867317	CS
26	0.86	7.3316283035	11.73	12.63	11.26	5287	12.22696363	CS
52	2.14	20.4784688995	10.45	12.63	10.39	3979	11.9796939	CS
156	4.54	56.397515528	8.05	14.45	7.9825	2474	10.97473786	CS
260	4.99	65.6578947368	7.6	14.45	6.8	2057	10.17442381	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
1781299740	12.59	0.09	0.72	12.59	12.59	12.59	300
1781213340	12.5	0	0.00	12.5	12.5	12.5	0
1781126940	12.5	0	0.00	12.5	12.5	12.5	122123
1781040540	12.5	0.01	0.08	12.49	12.5	12.49	6000
1780954140	12.49	-0.04	-0.32	12.53	12.5666	12.45	15800
1780694940	12.53	0	0.00	12.53	12.53	12.53	0
1780608540	12.53	-0.1	-0.79	12.53	12.53	12.53	400
1780522140	12.63	0	0.00	12.63	12.63	12.63	0
1780435740	12.63	0.01	0.08	12.63	12.63	12.63	100
1780349340	12.62	0.12	0.96	12.54	12.62	12.54	400
1780090140	12.5	0	0.00	12.5	12.5	12.5	0
1780003740	12.5	0	0.00	12.5	12.5	12.5	0
1779917340	12.5	0	0.00	12.5	12.5	12.5	0
1779830940	12.5	0	0.00	12.5	12.5	12.5	100
1779484920	12.5	0	0.00	12.5	12.5	12.5	400
1779398880	12.5	0.03	0.24	12.45	12.5	12.45	1700
1779312300	12.47	0.15	1.22	12.35	12.47	12.35	7800
1779225660	12.32	-0.13	-1.04	12.32	12.32	12.32	10000
1779139740	12.45	-0.02	-0.16	12.45	12.45	12.45	7000
1778880000	12.47	0.17	1.38	12.47	12.47	12.47	480
1778793900	12.3	0	0.00	12.3	12.3	12.3	200
1778707740	12.3	0	0.00	12.3	12.3	12.3	0
1778621340	12.3	0	0.00	12.3	12.3	12.3	0
1778534940	12.3	-0.1	-0.81	12.3	12.3	12.3	1500
1778275320	12.4	0	0.00	12.4	12.4	12.4	0
1778188920	12.4	0	0.00	12.4	12.4	12.4	0
1778102520	12.4	0.19	1.56	12.4	12.4	12.4	7000
1778016000	12.21	0.01	0.08	12.21	12.21	12.21	100
1777930140	12.2	-0.05	-0.41	12.2	12.2	12.2	7800
1777671000	12.25	0	0.00	12.25	12.25	12.25	0
1777584600	12.25	0	0.00	12.25	12.25	12.25	0
1777498200	12.25	0	0.00	12.25	12.25	12.25	0
1777411800	12.25	0	0.00	12.25	12.25	12.25	5
1777325400	12.25	0	0.00	12.25	12.25	12.25	0
1777066140	12.25	0	0.00	12.25	12.25	12.25	0
1776979740	12.25	0	0.00	12.25	12.25	12.25	0
1776893340	12.25	0	0.00	12.25	12.25	12.25	0
1776806940	12.25	0	0.00	12.25	12.25	12.25	0
1776720540	12.25	0.04	0.29	12.25	12.25	12.25	100
1776461340	12.215	0	0.00	12.215	12.215	12.215	0
1776374940	12.215	0.07	0.55	12.215	12.215	12.215	100
1776288360	12.1478	-0.16	-1.30	12.1802	12.1802	12.11	400
1776202140	12.3075	-0.04	-0.34	12.5575	12.5575	12.3075	400
1776115740	12.35	0.3	2.49	12.35	12.35	12.35	100
1775856000	12.05	-0.31	-2.51	12.05	12.05	12.05	500
1775770140	12.36	0.46	3.87	12.23	12.45	12.2092	19100
1775683200	11.9	0	0.00	11.9	11.9	11.9	0
1775596800	11.9	-0.2	-1.65	11.9	11.9	11.9	701
1775510940	12.1	-0.06	-0.49	12.11	12.11	12.1	300
1775164800	12.16	0	0.00	12.16	12.16	12.16	0
1775078400	12.16	-0.03	-0.25	12.16	12.16	12.16	22000
1774992540	12.19	0.29	2.44	12.05	12.2	12.0318	7949
1774906140	11.9	0	0.00	11.9	11.9	11.9	0
1774646940	11.9	0	0.00	11.9	11.9	11.9	0
1774560540	11.9	0	0.00	11.9	11.9	11.9	0
1774474140	11.9	0	0.00	11.9	11.9	11.9	0
1774387740	11.9	0	0.00	11.9	11.9	11.9	0
1774301340	11.9	0	0.00	11.9	11.9	11.9	0
1774042140	11.9	0	0.00	11.9	11.9	11.9	0
1773955740	11.9	0	0.00	11.9	11.9	11.9	0
1773869340	11.9	0.13	1.10	11.9	11.9	11.9	8490
1773782940	11.77	0	0.00	11.77	11.77	11.77	0
1773696540	11.77	0	0.00	11.77	11.77	11.77	0