First National of Nebraska Inc (ID)【FINN】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	250	1.35135135135	18500	18750	17900	11	18619.0476191	CS
4	50	0.267379679144	18700	19000	17900	16	18488.027972	CS
12	2248.9	13.6287883838	16501.1	19300	16501.1	8	18292.5253755	CS
26	3550	23.3552631579	15200	19300	15200	6	17782.3601264	CS
52	5500	41.5094339623	13250	19300	12900	6	15739.8180365	CS
156	6043	47.5564649406	12707	19300	11300	7	13159.2948413	CS
260	5260	38.9918458117	13490	19300	11300	7	13392.4087039	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
1782509280	18500	-250	-1.33	18002.2	18500	17900	11
1782422400	18750	0	0.00	18750	18750	18750	0
1782336000	18750	250	1.35	18500	18750	18500	10
1782250140	18500	0	0.00	18500	18500	18500	0
1782163740	18500	0	0.00	18500	18500	18500	0
1781818140	18500	1	0.01	18500	18500	18500	1
1781731740	18499	0	0.00	18499	18499	18499	0
1781645340	18499	0	0.00	18499	18499	18499	3
1781558820	18499	0	0.00	18499	18499	18499	0
1781299620	18499	0	0.00	18499	18499	18499	0
1781213220	18499	249	1.36	18499	18499	18499	1
1781126940	18250	0	0.00	18250	18250	18250	0
1781040540	18250	-226	-1.22	18250	18250	18250	17
1780954140	18476	-524	-2.76	18500	18600	17995	92
1780694940	19000	0	0.00	19000	19000	19000	0
1780608540	19000	250	1.33	19000	19000	19000	1
1780522140	18750	1	5.87	18700	18750	18700	7
1780435680	17710.1	0	0.00	17710.1	17710.1	17710.1	0
1780349280	17710.1	0	0.00	17710.1	17710.1	17710.1	0
1780090080	17710.1	10.05	0.06	17710.1	17710.1	17710.1	3
1780003740	17700.05	0	0.00	17700.05	17700.05	17700.05	0
1779917340	17700.05	0	0.00	17700.05	17700.05	17700.05	0
1779830940	17700.05	-775.95	-4.20	17700.05	17700.05	17700.05	1
1779485280	18476	0	0.00	18476	18476	18476	0
1779398880	18476	0	0.00	18476	18476	18476	5
1779312060	18476	0	0.00	18476	18476	18476	0
1779225660	18476	-524	-2.76	18500	18500	18476	15
1779139200	19000	0	0.00	19000	19000	19000	0
1778880000	19000	1	5.56	19000	19000	19000	1
1778793780	18000	0	0.00	18000	18000	18000	0
1778707380	18000	500	2.86	18000	18000	18000	2
1778620920	17500	0	0.00	17500	17500	17500	0
1778534520	17500	0	0.00	17500	17500	17500	0
1778275320	17500	0	0.00	17500	17500	17500	0
1778188920	17500	0	0.00	17500	17500	17500	0
1778102520	17500	0	0.00	17500	17500	17500	11
1778016000	17500	0	0.00	17500	17500	17500	14
1777930140	17500	-495	-2.75	17500	17500	17500	5
1777671000	17995	-5	-0.03	18000	18000	17700	5
1777584540	18000	0	0.00	18000	18000	18000	11
1777498200	18000	0	0.00	18000	18000	18000	0
1777411800	18000	-600	-3.23	18000	18000	18000	2
1777325400	18600	0	0.00	18600	18600	18600	0
1777065780	18600	-500	-2.62	18600	18600	18600	2
1776979740	19100	-200	-1.04	19100	19100	19100	2
1776893280	19300	200	1.05	19300	19300	19300	2
1776806940	19100	0	0.00	19100	19100	19100	0
1776720540	19100	400	2.14	18900	19100	18900	6
1776460800	18700	100	0.54	18700	18700	18700	1
1776374400	18600	0	0.00	18600	18600	18600	0
1776288000	18600	0	0.00	18600	18600	18600	0
1776201600	18600	0	0.00	18600	18600	18600	0
1776115200	18600	0	0.00	18600	18600	18600	0
1775856000	18600	200	1.09	18600	18600	18600	1
1775769900	18400	0	0.00	18400	18400	18400	0
1775683500	18400	278.27	1.54	18121.75	18400	18121.75	3
1775596800	18121.73	821.73	4.75	16501.099	18121.73	16501.099	9
1775510940	17300	797.95	4.84	16501.099	17300	16501.099	9
1775164800	16502.05	0	0.00	16502.05	16502.05	16502.05	0
1775078400	16502.05	-0.01	-0.00	16502.05	16502.05	16502.05	2
1774992540	16502.06	0.05	0.00	16502.06	16502.06	16502.06	1
1774906080	16502.009	-199.99	-1.20	16701	16701	16502.009	4