First Farmers Financial Corporation (QX)【FFMR】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	-0.2601	-0.763874408592	34.0501	34.3	34.05	676	34.17332852	CS
4	-35.21	-51.0289855072	69	69	34.02	517	45.12282441	CS
12	-32.09	-48.7097753491	65.88	69.89	34.02	1138	63.13597956	CS
26	-34	-50.1548901018	67.79	69.89	34.02	2298	65.13250265	CS
52	-32.46	-48.9962264151	66.25	69.89	34.02	1630	65.39037715	CS
156	-29.1999	-46.3564793721	62.9899	90	34.02	1187	65.77982263	CS
260	-9.41	-21.7824074074	43.2	90	34.02	1063	62.84984331	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
1782768300	34.05	-0.25	-0.73	34.3	34.3	34.05	300
1782509280	34.3	0	0.00	34.2	34.3	34.2	1010
1782422460	34.3	0.25	0.73	34.3	34.3	34.3	323
1782336540	34.0501	0	0.00	34.0501	34.0501	34.0501	0
1782250140	34.0501	-0.15	-0.44	34.0501	34.0501	34.0501	1070
1782163500	34.2	0.18	0.53	34.1983	34.2	34.1983	1080
1781818140	34.02	0	0.00	34.02	34.02	34.02	0
1781731740	34.02	0	0.00	34.02	34.02	34.02	302
1781645340	34.02	0.52	1.54	34.02	34.02	34.02	103
1781558820	33.505	0	0.00	33.505	33.505	33.505	0
1781299620	33.505	0	0.00	33.505	33.505	33.505	0
1781213220	33.505	-1	-2.88	33.505	33.505	33.505	360
1781126940	34.5	0.99	2.97	34.5	34.5	34.5	206
1781040540	33.505	0	0.00	33.505	33.505	33.505	0
1780954140	33.505	-0.62	-1.82	33.505	33.505	33.505	1020
1780694940	34.125	-0.38	-1.09	34.5	34.5	34.125	2202
1780608540	34.5	0.5	1.47	34.5	34.5	34.5	240
1780522140	34	0	0.00	34	34	34	0
1780435740	34	0	0.00	34	34	34	0
1780349340	34	0	0.00	34.945	34.945	34	600
1780090080	34	0	0.00	34	34	34	256
1780003320	33.99925	0.5	1.49	33.75	33.99925	33.75	900
1779917340	33.5	0	0.00	33.5	33.5	33.5	254
1779830520	33.5	0	0.00	33.5	33.5	33.5	0
1779484920	33.5	0.17	0.53	33.5	33.5	33.5	238
1779398880	33.325	-0.15	-0.45	33.08	33.325	33.08	1052
1779312000	33.475	0	0.00	33.475	33.475	33.475	0
1779225600	33.475	0	0.00	33.475	33.475	33.475	0
1779139200	33.475	0	0.00	33.475	33.475	33.475	0
1778880000	33.475	0.06	0.18	33.45	33.5	33.25	5200
1778793900	33.415	0.34	1.03	33.375	33.45	33.260112	1700
1778707380	33.075	-0.24	-0.71	33.075	33.075	33.075	200
1778621340	33.31	0.51	1.55	32.799999	33.475	32.799999	2042
1778534940	32.799999	-0.2	-0.61	32.775	33	32.775	6900
1778275200	33	0.05	0.15	32.95	33	32.95	10860
1778188800	32.95	0.01	0.02	32.95	32.95	32.95	400
1778102520	32.945	-0.53	-1.58	32.775	32.945	32.775	402
1778016600	33.475	0	0.00	33.475	33.475	33.475	0
1777930200	33.475	0	0.00	33.475	33.475	33.475	0
1777671000	33.475	0.53	1.61	33.475	33.475	33.475	520
1777584540	32.945	0.03	0.09	32.799999	32.945	32.775	1814
1777498200	32.915098	0	0.00	32.915098	32.915098	32.915098	0
1777411800	32.915098	-0.03	-0.09	32.915098	32.915098	32.915098	352
1777325400	32.945	-0.01	-0.02	32.799999	32.95	32.799999	5928
1777065780	32.95	0.25	0.76	32.95	32.95	32.95	204
1776979740	32.7	0	0.00	32.7	32.7	32.7	0
1776893340	32.7	0	0.00	32.7	32.7	32.7	0
1776806940	32.7	-0.25	-0.76	32.7	32.95	32.7	4560
1776720000	32.95	0	0.00	32.95	32.95	32.95	0
1776460800	32.95	0	0.00	32.95	32.95	32.95	12020
1776374940	32.95	0	0.00	32.95	32.95	32.95	802
1776288360	32.95	-0.05	-0.15	32.7	32.95	32.7	900
1776202140	33	0	0.00	33	33	33	0
1776115740	33	0.01	0.02	32.875	33	32.7	6840
1775856000	32.994999	0	0.02	32.99	32.994999	32.875	7068
1775770140	32.99	0.05	0.15	32.99	32.99	32.95	4042
1775683200	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1775596800	32.939999	0.18	0.55	32.939999	32.939999	32.939999	300
1775510940	32.759999	-0.23	-0.70	32.759999	32.759999	32.759999	474
1775164920	32.99	0	0.00	32.99	32.99	32.99	4200
1775078400	32.99	0.23	0.70	32.99	32.99	32.99	200
1774992480	32.759999	0	0.00	32.759999	32.759999	32.759999	0
1774906080	32.759999	-0.24	-0.71	32.759999	32.759999	32.759999	300