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	0.25	0.367647058824	68	69.89	68	183	68.2189781	CS
4	2.35	3.5660091047	65.9	69.89	65.55	1171	66.33813449	CS
12	2.25	3.40909090909	66	69.89	65.4	1366	66.02651679	CS
26	1.25	1.86567164179	67	69.89	64.1	2396	65.83203287	CS
52	2.2499	3.40893422889	66.0001	69.89	64.1	1623	65.97310261	CS
156	6.24	10.0628930818	62.01	90	58	1192	66.06391021	CS
260	25.55	59.8360655738	42.7	90	42.5	1077	62.85059666	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
1780694940	68.25	-0.75	-1.09	69	69	68.25	1101
1780608540	69	1	1.47	69	69	69	120
1780522140	68	0	0.00	68	68	68	0
1780435740	68	0	0.00	68	68	68	0
1780349340	68	0	0.00	69.89	69.89	68	300
1780090080	68	0	0.00	68	68	68	128
1780003320	67.9985	1	1.49	67.5	67.9985	67.5	450
1779917340	67	0	0.00	67	67	67	127
1779830520	67	0	0.00	67	67	67	0
1779484920	67	0.35	0.53	67	67	67	119
1779398880	66.65	-0.3	-0.45	66.16	66.65	66.16	526
1779312000	66.95	0	0.00	66.95	66.95	66.95	0
1779225600	66.95	0	0.00	66.95	66.95	66.95	0
1779139200	66.95	0	0.00	66.95	66.95	66.95	0
1778880000	66.95	0.12	0.18	66.9	67	66.5	2600
1778793900	66.83	0.68	1.03	66.75	66.9	66.520225	850
1778707380	66.15	-0.47	-0.71	66.15	66.15	66.15	100
1778621340	66.62	1.02	1.55	65.599999	66.95	65.599999	1021
1778534940	65.599999	-0.4	-0.61	65.55	66	65.55	3450
1778275200	66	0.1	0.15	65.9	66	65.9	5430
1778188800	65.9	0.01	0.02	65.9	65.9	65.9	200
1778102520	65.89	-1.06	-1.58	65.55	65.89	65.55	201
1778016600	66.95	0	0.00	66.95	66.95	66.95	0
1777930200	66.95	0	0.00	66.95	66.95	66.95	0
1777671000	66.95	1.06	1.61	66.95	66.95	66.95	260
1777584540	65.89	0.06	0.09	65.599999	65.89	65.55	907
1777498200	65.830197	0	0.00	65.830197	65.830197	65.830197	0
1777411800	65.830197	-0.06	-0.09	65.830197	65.830197	65.830197	176
1777325400	65.89	-0.01	-0.02	65.599999	65.9	65.599999	2964
1777065780	65.9	0.5	0.76	65.9	65.9	65.9	102
1776979740	65.4	0	0.00	65.4	65.4	65.4	0
1776893340	65.4	0	0.00	65.4	65.4	65.4	0
1776806940	65.4	-0.5	-0.76	65.4	65.9	65.4	2280
1776720000	65.9	0	0.00	65.9	65.9	65.9	0
1776460800	65.9	0	0.00	65.9	65.9	65.9	6010
1776374940	65.9	0	0.00	65.9	65.9	65.9	401
1776288360	65.9	-0.1	-0.15	65.4	65.9	65.4	450
1776202140	66	0	0.00	66	66	66	0
1776115740	66	0.01	0.02	65.75	66	65.4	3420
1775856000	65.989999	0.01	0.02	65.98	65.989999	65.75	3534
1775770140	65.98	0.1	0.15	65.98	65.98	65.9	2021
1775683200	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1775596800	65.879999	0.36	0.55	65.879999	65.879999	65.879999	150
1775510940	65.519999	-0.46	-0.70	65.519999	65.519999	65.519999	237
1775164920	65.98	0	0.00	65.98	65.98	65.98	2100
1775078400	65.98	0.46	0.70	65.98	65.98	65.98	100
1774992480	65.519999	0	0.00	65.519999	65.519999	65.519999	0
1774906080	65.519999	-0.47	-0.71	65.519999	65.519999	65.519999	150
1774646880	65.989999	0	0.00	65.989999	65.989999	65.989999	0
1774560480	65.989999	-0.01	-0.02	65.989999	66	65.989999	2200
1774473960	66	0	0.00	66	66	66	0
1774387560	66	0	0.00	66	66	66	0
1774301160	66	0	0.00	66	66	66	0
1774041960	66	0	0.00	66	66	65.5	961
1773955740	66	0	0.00	66	66	66	0
1773869340	66	0	0.00	65.5001	66	65.5001	200
1773782520	66	0	0.00	66	66	66	0
1773696120	66	0.2	0.30	66	66	66	555
1773437340	65.8	-0.2	-0.30	66	66	65.5	5731
1773350400	66	0.75	1.15	65.2501	66	65.2501	257
1773268140	65.25	0	0.00	65.25	65.25	65.25	0
1773181740	65.25	0	0.00	65.25	65.25	65.25	0
1773095340	65.25	0	0.00	65.25	65.25	65.25	0