Itron Inc【1ITRI】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	70.42	71.38	69.92	0	0	DE
4	70.42	78.04	68.04	0	0	DE
12	79.5	85.34	68.04	5	76.92402778	DE
26	83	91.5	68.04	7	82.54893741	DE
52	106	121	68.04	5	84.25148429	DE
156	94.5	121	68.04	4	84.35395901	DE
260	94.5	121	68.04	4	84.35395901	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	71.38	0	0.00	71.38	71.38	71.38	0
1781193300	71.38	0	0.00	71.38	71.38	71.38	0
1781106900	71.38	0	0.00	71.38	71.38	71.38	0
1781020500	71.38	1.46	2.09	71.38	71.38	71.38	0
1780934100	69.92	-0.5	-0.71	69.92	69.92	69.92	0
1780674900	70.42	-3.12	-4.24	70.42	70.42	70.42	0
1780588500	73.54	2.12	2.97	73.54	73.54	73.54	0
1780502100	71.42	-0.5	-0.70	71.42	71.42	71.42	0
1780415700	71.92	1.44	2.04	71.92	71.92	71.92	0
1780329300	70.48	-3.04	-4.13	70.48	70.48	70.48	0
1780070100	73.52	0.42	0.57	73.52	73.52	73.52	0
1779983700	73.1	0.4	0.55	73.1	73.1	73.1	0
1779897300	72.7	-5.34	-6.84	72.7	72.7	72.7	0
1779810900	78.04	6.9	9.70	78.04	78.04	78.04	0
1779724500	71.14	1.4	2.01	71.14	71.14	71.14	0
1779465300	69.74	0.3	0.43	69.74	69.74	69.74	0
1779378900	69.44	1.4	2.06	69.44	69.44	69.44	0
1779292500	68.04	-0.88	-1.28	68.04	68.04	68.04	0
1779206100	68.92	0.32	0.47	68.92	68.92	68.92	0
1779119700	68.6	-1.82	-2.58	68.6	68.6	68.6	0
1778860500	70.42	0.3	0.43	70.42	70.42	70.42	0
1778774100	70.12	1.44	2.10	70.12	70.12	70.12	0
1778687700	68.68	-1	-1.44	68.68	68.68	68.68	0
1778601300	69.68	0.42	0.61	69.68	69.68	69.68	0
1778514900	69.26	0	0.00	69.26	69.26	69.26	0
1778255700	69.26	-1.46	-2.06	69.26	69.26	69.26	0
1778169300	70.72	-1.2	-1.67	70.72	70.72	70.72	0
1778082900	71.92	-0.02	-0.03	71.92	71.92	71.92	0
1777996500	71.94	-3.66	-4.84	71.94	71.94	71.94	0
1777910100	75.6	3.16	4.36	74.76	75.6	74.76	150
1777564500	72.44	-0.4	-0.55	72.44	72.44	72.44	16
1777478100	72.84	0.04	0.05	72.84	72.84	72.84	17
1777391700	72.8	-0.64	-0.87	72.8	72.8	72.8	0
1777305300	73.44	-1.9	-2.52	73.44	73.44	73.44	0
1777046100	75.34	-3.02	-3.85	75.34	75.34	75.34	0
1776959700	78.36	0.68	0.88	78.36	78.36	78.36	0
1776873300	77.68	-1.22	-1.55	77.68	77.68	77.68	0
1776786900	78.9	-6.44	-7.55	78.9	78.9	78.9	0
1776700500	85.34	3.82	4.69	85.34	85.34	85.34	0
1776441300	81.52	-1.08	-1.31	81.52	81.52	81.52	0
1776354900	82.6	0.08	0.10	82.6	82.6	82.6	0
1776268500	82.52	-1.18	-1.41	82.52	82.52	82.52	0
1776182100	83.7	1.48	1.80	83.7	83.7	83.7	0
1776095700	82.22	1.2	1.48	82.22	82.22	82.22	0
1775836500	81.02	0.86	1.07	81.02	81.02	81.02	0
1775750100	80.16	-1.88	-2.29	80.16	80.16	80.16	105
1775663700	82.04	3.3	4.19	82.04	82.04	82.04	0
1775577300	78.74	1.74	2.26	78.74	78.74	78.74	0
1775145300	77	-1.5	-1.91	77	77	77	0
1775058900	78.5	2.5	3.29	78.5	78.5	78.5	0
1774972500	76	0.5	0.66	76	76	76	0
1774886100	75.5	-0.5	-0.66	75.5	75.5	75.5	0
1774630500	76	-3	-3.80	76	76	76	0
1774544100	79	2	2.60	79	79	79	0
1774457700	77	-6.5	-7.78	77	77	77	0
1774371300	83.5	1	1.21	83.5	83.5	83.5	0
1774284900	82.5	3	3.77	82.5	82.5	82.5	0
1774025700	79.5	0.5	0.63	79.5	79.5	79.5	0
1773939300	79	-1	-1.25	79	79	79	0
1773852900	80	0	0.00	80	80	80	0
1773766500	80	0.5	0.63	80	80	80	0
1773680100	79.5	0.5	0.63	79.5	79.5	79.5	0
1773420900	79	0	0.00	79	79	79	0