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	0.56	3.32541567696	16.84	17.28	14.65	234226	15.4975126	CS
4	-1.42	-7.54516471838	18.82	19.53	14.65	335449	17.22211868	CS
12	3.18	22.3628691983	14.22	20	12.76	328123	17.08652409	CS
26	9.54	121.374045802	7.86	20	7.07	197505	15.83373588	CS
52	10.2	141.666666667	7.2	20	6.7	116605	14.52957947	CS
156	-8.92	-33.8905775076	26.32	27.17	5.24	103070	14.10628911	CS
260	0.56	3.32541567696	16.84	27.17	5.24	100567	14.44437114	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
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	240467
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	344433
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
1775169000	14.07	-0.27	-1.88	13.94	14.3899	13.75	54047
1775082600	14.34	0.69	5.05	13.81	14.75	13.65	97588
1774996200	13.65	0.62	4.76	13.24	13.9699	13.24	68992
1774909800	13.03	-1	-7.13	13.93	14.0041	12.76	113781
1774650600	14.03	-0.23	-1.61	14.25	14.39	13.74	90774
1774564200	14.26	-0.84	-5.56	15.04	15.16	14.08	126576
1774477800	15.1	0	0.00	15.13	15.66	14.91	211047
1774391400	15.1	0.59	4.07	14.25	15.25	14.25	190119
1774305000	14.51	0.48	3.42	13.92	14.87	13.47	142756
1774045800	14.03	-0.08	-0.57	14.22	14.47	13.835	91897
1773959400	14.11	-0.13	-0.91	14.04	14.2751	13.8101	85617
1773873000	14.24	-0.22	-1.52	14.46	14.4994	14.04	64544
1773786600	14.46	-0.01	-0.07	14.46	14.59	13.92	98247
1773700200	14.47	0.5	3.58	14.24	14.9881	13.79	123522
1773441000	13.97	-0.51	-3.52	14.25	14.48	13.37	143532
1773354600	14.48	-0.2	-1.36	14.63	14.89	13.78	216932