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	0.7	7.48663101604	9.35	10.05	8.7	115166	9.03892362	CS
4	0.95	10.4395604396	9.1	10.05	8.63	133312	9.01860839	CS
12	0.79	8.5313174946	9.26	11	8.04	163111	9.27379514	CS
26	0.94	10.3183315038	9.11	11	7.29	144957	8.99527811	CS
52	3.65	57.03125	6.4	11.04	5.38	175492	9.05395525	CS
156	0.28	2.8659160696	9.77	11.4437	4.61	104206	8.33755597	CS
260	-7.7	-43.3802816901	17.75	21.89	4.61	97080	9.40390481	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
1782513000	10.05	1	11.05	9.1	10.3	8.9634	2823330
1782426600	9.05	-0.1	-1.09	9.18	9.26	8.99	146240
1782340200	9.15	0.07	0.77	9.08	9.23	9.0201	78437
1782253800	9.08	0.16	1.79	8.96	9.158	8.7	110825
1782167400	8.92	-0.5	-5.31	9.35	9.41	8.8309	125161
1781821800	9.42	0.67	7.66	8.74	9.42	8.73	179187
1781735400	8.75	-0.13	-1.46	8.89	9	8.63	119797
1781649000	8.88	0.08	0.91	8.8	9.1	8.8	186876
1781562600	8.8	-0.34	-3.72	9.08	9.19	8.78	131204
1781303400	9.14	0.09	0.99	9.13	9.27	9.01	157725
1781217000	9.05	0.17	1.91	8.9	9.14	8.84	148378
1781130600	8.88	-0.12	-1.28	9.03	9.13	8.83	111357
1781044200	8.9949999	-0.02	-0.17	8.96	9.1099	8.85	153314
1780957800	9.01	-0.23	-2.49	9.33	9.33	8.98	87013
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	73053