InfuSystems Holdings Inc【INFU】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	0.14	1.53846153846	9.1	9.51	8.75	141120	8.99189613	CS
4	0.21	2.32558139535	9.03	10.24	8.04	239157	8.98106648	CS
12	-0.15	-1.59744408946	9.39	11	8.04	155460	9.35934102	CS
26	0.31	3.47144456887	8.93	11	7.29	142584	9.00473437	CS
52	3.11	50.7340946166	6.13	11.04	5.38	175480	8.93530964	CS
156	0.14	1.53846153846	9.1	11.4437	4.61	106137	8.38258226	CS
260	-9.66	-51.1111111111	18.9	21.89	4.61	96684	9.5192904	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
1780698600	9.24	0.12	1.32	9.1	9.34	8.975	91820
1780612200	9.1199999	0.09	1.00	8.96	9.35	8.96	86306
1780525800	9.03	0.15	1.69	8.88	9.1	8.782	123105
1780439400	8.88	-0.07	-0.78	8.78	9.18	8.78	192821
1780353000	8.95	-0.12	-1.32	9	9.145	8.75	148878
1780093800	9.07	0.01	0.11	9.1	9.51	9.02	154492
1780007400	9.06	-0.19	-2.05	9.18	9.42	9.01	132378
1779921000	9.25	-0.26	-2.73	9.51	9.625	9.19	173791
1779834600	9.51	-0.15	-1.55	9.91	10	9.31	152977
1779489000	9.66	-0.28	-2.82	9.94	10.24	9.645	151115
1779402600	9.94	-0.22	-2.17	10	10.17	9.61	298446
1779316200	10.16	0.49	5.07	9.76	10.21	9.46	270157
1779229800	9.67	0.77	8.65	9.05	9.855	9.05	430662
1779143400	8.9	0.13	1.48	8.69	9.05	8.67	226163
1778884200	8.77	0.16	1.86	8.44	8.77	8.36	172776
1778797800	8.61	0.4	4.87	8.25	8.65	8.19	181736
1778711400	8.21	-0.2	-2.38	8.27	8.67	8.18	366269
1778625000	8.41	0.04	0.48	8.41	8.71	8.0399999	609235
1778538600	8.3699999	-0.04	-0.48	8.46	8.7	8.21	325457
1778279400	8.41	-0.56	-6.24	9.03	9.03	8.3699999	347210
1778193000	8.97	-1.17	-11.54	8.34	9.1199999	8.1	728734
1778106600	10.14	-0.48	-4.52	10.66	10.7	10.09	88419
1778020200	10.62	0.23	2.21	10.45	10.67	10.3	80991
1777933800	10.39	0.02	0.19	10.46	10.655	10.3	123384
1777674600	10.37	0.24	2.37	10.19	10.55	10.1	118696
1777588200	10.13	0.3	3.05	9.93	10.145	9.6199999	153377
1777501800	9.83	-0.35	-3.44	10.28	10.28	9.71	106665
1777415400	10.18	-0.48	-4.50	10.6	10.68	10.04	87316
1777329000	10.66	0.32	3.09	10.34	11	10.34	187814
1777069800	10.34	0.07	0.68	10.4	10.4	9.97	104732
1776983400	10.27	-0.14	-1.34	10.36	10.48	10.22	70870
1776897000	10.41	0.11	1.07	10.44	10.465	10.21	67042
1776810600	10.3	-0.49	-4.54	10.8	10.93	10.25	76730
1776724200	10.79	0.21	1.98	10.39	10.86	10.325	112214
1776465000	10.58	0.35	3.42	10.32	10.6	10.18	141927
1776378600	10.23	0.03	0.29	10.21	10.32	9.97	86674
1776292200	10.2	0.21	2.10	10.04	10.26	10.02	65943
1776205800	9.99	0.26	2.67	9.74	9.99	9.74	126815
1776119400	9.73	0.35	3.73	9.38	9.76	9.38	57191
1775860200	9.38	-0.24	-2.49	9.6199999	9.64	9.31	55294
1775773800	9.6199999	0.15	1.58	9.45	9.68	9.27	62928
1775687400	9.47	0.11	1.18	9.57	9.65	9.44	78597
1775601000	9.36	-0.07	-0.74	9.43	9.57	9.27	52542
1775514600	9.43	0.14	1.51	9.26	9.61	9.2	91119
1775169000	9.2899999	-0.01	-0.11	9.11	9.395	8.93	59028
1775082600	9.3	0.07	0.76	9.26	9.43	9.06	62749
1774996200	9.23	-0.12	-1.28	9.5	9.5	9.1199999	87940
1774909800	9.35	-0.19	-1.99	9.6	9.6286	9.15	166558
1774650600	9.5399999	-0.16	-1.65	9.71	9.71	9.41	72070
1774564200	9.7	-0.09	-0.92	9.51	10.065	9.51	103845
1774477800	9.7899999	0.1	1.03	9.76	9.845	9.595	61685
1774391400	9.69	0.09	0.94	9.42	9.74	9.4	106895
1774305000	9.6	0.51	5.61	9.23	9.67	9.11	107670
1774045800	9.09	-0.46	-4.82	9.44	9.450793	8.72	191889
1773959400	9.55	-0.07	-0.73	9.53	9.64	9.3	98891
1773873000	9.6199999	-0.21	-2.14	9.77	9.7899999	9.57	94551
1773786600	9.83	0.26	2.72	9.6	9.84	9.6	136614
1773700200	9.57	0.26	2.79	9.4	9.76	9.32	110703
1773441000	9.31	-0.08	-0.85	9.39	9.4299	9.23	82346
1773354600	9.39	-0.22	-2.29	9.47	9.6199999	9.3184	100542
1773268200	9.61	-0.07	-0.72	9.7	9.82	9.46	76165
1773181800	9.68	-0.15	-1.53	9.69	9.91	9.6199999	92343
1773095400	9.83	0.35	3.69	9.3699999	9.84	9.3699999	144338
1772839800	9.48	-0.2	-2.07	9.57	9.5799	9.23	96066