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	1289.9	7.28341454876	17710.1	19000	17710.1	4	18489.1181818	CS
4	1000	5.55555555556	18000	19000	17700.05	4	18445.7242857	CS
12	2298	13.7588312777	16702	19300	16501.1	5	17989.5803175	CS
26	4619.99	32.1278636107	14380.01	19300	14380.01	5	16770.9307614	CS
52	6020	46.3790446841	12980	19300	12760	6	14761.0482224	CS
156	5500	40.7407407407	13500	19300	11300	7	12898.8277015	CS
260	5900	45.0381679389	13100	19300	11300	7	13245.3298147	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	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
1774646940	16702	-108.77	-0.65	16702	16702	16702	1
1774560480	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1774474080	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1774387680	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1774301280	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1774042080	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773955680	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773869280	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773782880	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773696480	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773437280	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773350880	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773264480	16810.77	0	0.00	16810.77	16810.77	16810.77	0
1773178080	16810.77	-0.01	-0.00	16810.77	16810.77	16810.77	3
1773095340	16810.775	0	0.00	16810.775	16810.775	16810.775	0