F and M Bank Corporation (QX)【FMBM】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	0.64	1.91846522782	33.36	34	33.36	310	34	CS
4	0.5	1.49253731343	33.5	34.75	33	4834	33.4376798	CS
12	3.2	10.3896103896	30.8	34.75	30	2619	32.47516466	CS
26	6.64	24.269005848	27.36	34.75	27.15	3910	30.29186888	CS
52	13.75	67.9012345679	20.25	34.75	20.1	3806	27.35164574	CS
156	14.9099	78.1027862609	19.0901	34.75	15	3357	22.08521395	CS
260	5.38	18.7980433263	28.62	34.75	15	2721	22.80144732	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
1780608540	34	0	0.00	34	34	34	0
1780522140	34	0	0.00	34	34	34	0
1780435740	34	0	0.00	34	34	34	0
1780349340	34	0	0.00	33.52	34	33.52	251
1780090080	34	0.01	0.03	33.36	34	33.36	368
1780003320	33.99	0.5	1.49	33.5	33.99	33.5	1844
1779917340	33.49	0.32	0.96	33.49	33.5	33.25	23482
1779830940	33.17	0.12	0.36	33.49	33.5	33.1	3065
1779484920	33.049999	0.04	0.12	33.049999	33.049999	33.049999	29102
1779398880	33.009999	-0.89	-2.63	33.509999	33.52	33.009999	1398
1779312300	33.9	0	0.00	33.53	33.9	33.03	1400
1779226140	33.9	0	0.00	33.9	33.9	33.9	0
1779139740	33.9	-0.33	-0.96	33.52	33.99	33.52	2520
1778880000	34.23	-0.26	-0.75	33.53	34.23	33.53	201
1778793900	34.49	-0.01	-0.03	34	34.49	33.009999	1750
1778707380	34.5	0	0.00	34	34.5	33	1909
1778621340	34.5	0	0.00	34.5	34.5	34.5	429
1778534940	34.5	0.5	1.47	34.75	34.75	34.5	2228
1778275200	34	0	0.00	33.5	34	33.5	2564
1778188800	34	0.9	2.72	33.6	34	33.6	297
1778102520	33.1	0.1	0.30	33	33.1	33	500
1778016000	33	0.5	1.54	33	33	33	246
1777930140	32.5	0.5	1.56	32	32.5	32	1754
1777671000	32	0	0.00	32	32	32	0
1777584540	32	0.52	1.65	31.429645	32	31.429645	2701
1777498140	31.48	0.03	0.10	31.1	31.48	31.1	1852
1777411800	31.45	0	0.00	31.45	31.45	31.45	0
1777325400	31.45	0	0.00	31.45	31.45	31.45	23
1777065780	31.45	-0.02	-0.06	31.351	31.45	31.351	799
1776979680	31.47	0	0.00	31.47	31.47	31.47	0
1776893280	31.47	0	0.00	31.47	31.47	30.77	500
1776806940	31.47	0	0.00	31.47	31.47	31.47	0
1776720540	31.47	-0.03	-0.10	31	31.49	30.57	1307
1776460800	31.5	0.76	2.47	30.51	31.5	30.51	2940
1776374940	30.74	-0.01	-0.03	30.5	30.74	30.5	354
1776288000	30.75	0	0.00	30.75	30.75	30.75	0
1776201600	30.75	0	0.00	30.75	30.75	30.75	0
1776115200	30.75	0	0.00	30.75	30.75	30.75	0
1775856000	30.75	0.11	0.36	30.5	30.75	30.5	5150
1775770140	30.6408	0.08	0.26	30.6	30.69	30.6	3197
1775683740	30.56	0	0.00	30.56	30.56	30.56	0
1775597340	30.56	0	0.00	30.56	30.56	30.56	0
1775510940	30.56	0.06	0.20	30.31	30.56	30.3	1212
1775164920	30.5	-0.25	-0.81	30.2925	30.5	30.2925	200
1775078400	30.75	0.27	0.89	30.2	30.75	30.2	5002
1774992540	30.48	0	0.00	30.48	30.48	30.48	133
1774906080	30.48	0.08	0.26	30.3	30.48	30	4901
1774646940	30.4	-0.2	-0.65	30.25	30.4	30.25	825
1774560480	30.6	0	0.00	30.6	30.6	30.6	100
1774473900	30.6	0	0.00	30.5	30.6	30.3	4005
1774387560	30.6	0	0.00	30.39	30.6	30.39	1043
1774300800	30.6	0.01	0.03	30.327	30.6	30.327	276
1774041960	30.59	0	0.00	30.3	30.59	30.3	300
1773955740	30.59	-0.38	-1.23	30.5	30.59	30.3	900
1773869340	30.97	-0.11	-0.35	30.97	30.97	30.97	278
1773782700	31.08	0.11	0.36	31.08	31.08	31.08	269
1773696540	30.97	0	0.00	30.97	30.97	30.97	0
1773437340	30.97	-0.01	-0.03	30.8	31.393	30.26	6901
1773350400	30.98	-0.92	-2.88	31.01	31.7	30.6	41861
1773264540	31.9	0	0.00	31	31.98	30.99	13500
1773178140	31.9	0	0.00	31.9	31.9	31.9	0
1773091740	31.9	-0.08	-0.25	31.5	31.9	31.5	363
1772836140	31.98	0	0.00	31.75	31.98	31.51	1526
1772749680	31.98	0	0.00	31.75	31.98	31.75	1031