inTest Corporation【INTT】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	-1.92	-10.6963788301	17.95	18.8	15.5	491272	16.90198887	CS
4	-0.11	-0.681536555142	16.14	19.11	14.65	297126	16.93121952	CS
12	1.18	7.94612794613	14.85	20	14.6	371137	17.3360631	CS
26	8.59	115.456989247	7.44	20	7.38	227446	16.17144947	CS
52	8.81	122.022160665	7.22	20	6.6301	131858	14.94380211	CS
156	-10.42	-39.3950850662	26.45	26.7099	5.24	102035	13.6505265	CS
260	-1.22	-7.07246376812	17.25	27.17	5.24	101066	14.52129119	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
1783031400	15.7	-2.01	-11.35	17.64	17.74	15.23	160975
1782945000	17.71	-0.46	-2.53	18	18.1479	17.05	106072
1782858600	18.17	1.18	6.95	17.15	18.34	17	136958
1782772200	16.99	0.37	2.23	16.64	17.24	15.5	198549
1782513000	16.62	-1.26	-7.05	17.26	17.93	16.219999	1783590
1782426600	17.88	1.06	6.30	17.95	18.8	17.17	231190
1782340200	16.82	-0.75	-4.27	17.55	17.635	16.629999	206906
1782253800	17.57	-0.94	-5.08	17.66	17.96	16.9402	233065
1782167400	18.51	-0.29	-1.54	18.92	19	17.97	226366
1781821800	18.8	1.03	5.80	18.26	19.11	18.17	206837
1781735400	17.77	0.1	0.57	17.8	18.66	17.52	115084
1781649000	17.67	-0.88	-4.74	18.5	18.8284	17.67	178893
1781562600	18.55	1.15	6.61	18.06	18.7	17.52	263770
1781303400	17.4	0.61	3.63	16.8	17.5599	16.41	258987
1781217000	16.79	1.3	8.39	15.64	16.89	15.64	165981
1781130600	15.49	-0.13	-0.83	15.37	16.315	15.15	161387
1781044200	15.62	-0.01	-0.06	15.7	16.66	14.8901	267431
1780957800	15.63	0.96	6.54	15.18	15.84	14.7675	232523
1780698600	14.67	-2.54	-14.76	16.84	16.85	14.65	335864
1780612200	17.21	0.57	3.43	16.14	17.4899	15.75	335942
1780525800	16.64	-0.54	-3.14	17.03	17.37	16.35	238486
1780439400	17.18	0.81	4.95	16.2	17.38	15.935	336724
1780353000	16.37	-0.47	-2.79	16.649999	17.19	16.32	295765
1780093800	16.84	-0.18	-1.06	17.05	17.42	16.52	335064
1780007400	17.02	-0.85	-4.76	17.85	18.67	16.8	370066
1779921000	17.87	-0.36	-1.97	18.38	18.7	17.62	335389
1779834600	18.23	-0.51	-2.72	19.12	19.155	17.88	410154
1779489000	18.74	1.24	7.09	17.74	18.86	17.5137	438559
1779402600	17.5	-0.29	-1.63	17.93	18	16.96	260074
1779316200	17.79	0.29	1.66	17.87	18.08	17.25	314844
1779229800	17.5	-0.18	-1.02	17.6	17.82	16.35	356768
1779143400	17.68	-0.76	-4.12	19	19.53	17.05	579241
1778884200	18.44	-0.46	-2.43	18.82	19.36	17.88	586290
1778797800	18.9	0.09	0.48	19.4	19.82	18.01	1288304
1778711400	18.81	2.14	12.84	16.81	19	16.04	850036
1778625000	16.67	-0.88	-5.01	17.22	17.4	15.65	313768
1778538600	17.55	0.3	1.74	17.86	18.45	17.27	407555
1778279400	17.25	0.64	3.85	16.7	17.65	16.52	207213
1778193000	16.61	-0.8	-4.60	17.45	17.473	16.16	260006
1778106600	17.41	1.08	6.61	17.18	18.06	16.45	481474
1778020200	16.329999	-2.21	-11.92	16.079999	17.8031	15.12	1058838
1777933800	18.54	-0.11	-0.59	19.14	19.21	18	359646
1777674600	18.65	-0.04	-0.21	19.02	19.03	18.13	193985
1777588200	18.69	1.93	11.52	17.09	20	16.83	750469
1777501800	16.76	-0.14	-0.83	16.89	17.3316	16.3	253799
1777415400	16.9	-0.96	-5.38	17.5	17.85	16.3	253484
1777329000	17.86	-0.5	-2.72	18.85	19.09	17.365	297637
1777069800	18.36	1.16	6.74	17.71	19.75	17.55	804260
1776983400	17.2	0.42	2.50	16.86	18.25	16.579999	540300
1776897000	16.78	0.42	2.57	16.35	17.315	16.129999	296045
1776810600	16.36	-0.37	-2.21	16.73	16.77	16	186417
1776724200	16.73	0.84	5.29	16.07	17.78	16.07	251836
1776465000	15.89	-0.91	-5.42	16.88	18	15.102	891796
1776378600	16.8	1.42	9.23	15.49	16.9	15.285	252799
1776292200	15.38	-0.03	-0.19	15.31	15.43	14.6	129160
1776205800	15.41	0.21	1.38	15.59	16.149999	15.26	127452
1776119400	15.2	-0.6	-3.80	15.48	15.8	15.02	170342
1775860200	15.8	0.23	1.48	16.25	16.5	15.57	194648
1775773800	15.57	0.82	5.56	14.85	16.14	14.85	201860
1775687400	14.75	1.25	9.26	14.43	15.33	14.06	181345
1775601000	13.5	-1.06	-7.28	14.5	14.51	13.33	123421
1775514600	14.56	0.49	3.48	14.16	15.4799	14.16	142100