Infotel【INF】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	-0.4	-1.06666666667	37.5	39.75	37.1	4834	38.82898004	DE
4	-3.4	-8.3950617284	40.5	42	36.1	4898	39.57195684	DE
12	0.8	2.20385674931	36.3	42	34.3	7098	38.18922167	DE
26	-5.6	-13.1147540984	42.7	43.8	33.5	5612	37.89103647	DE
52	-2.1	-5.35714285714	39.2	45	33.5	4792	39.14505858	DE
156	-17.9	-32.5454545455	55	58.4	33.5	3816	42.30212168	DE
260	-13	-25.9481037924	50.1	59.8	33.5	3064	45.05390666	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	37.1	-1.4	-3.64	38.5	38.5	37.1	2688
1782405000	38.5	-0.6	-1.53	39.5	39.75	38.5	5428
1782318600	39.1	0.35	0.90	38.75	39.7	38.75	9311
1782232200	38.75	0.15	0.39	38	39	38	2096
1782145800	38.6	1.05	2.80	37.5	39.1	37.5	2499
1781886600	37.55	1.45	4.02	36.2	38.1	36.2	8037
1781800200	36.1	-1.9	-5.00	38	38.15	36.1	2305
1781713800	38	0.55	1.47	37.1	38	36.85	2038
1781627400	37.45	-0.55	-1.45	37.5	38	37.2	3565
1781541000	38	-0.9	-2.31	39.3	39.3	37.6	2058
1781281800	38.9	1.5	4.01	37.4	38.95	37.4	14755
1781195400	37.4	-1.1	-2.86	38	38.45	37.15	2420
1781109000	38.5	0	0.00	38	38.5	38	460
1781022600	38.5	-0.05	-0.13	38.5	39	37.95	1703
1780936200	38.55	-0.15	-0.39	39	39.4	38.55	1643
1780677000	38.7	-0.85	-2.15	39.7	40.3	38.55	3514
1780590600	39.55	-0.6	-1.49	40.3	40.3	39.05	2497
1780504200	40.15	-0.7	-1.71	39.35	40.45	39.05	11544
1780417800	40.85	-1.05	-2.51	41.85	41.95	40.7	6785
1780331400	41.9	-0.1	-0.24	42	42	41.5	14396
1780072200	42	1.7	4.22	40.5	42	40.5	4036
1779985800	40.3	0.8	2.03	40	40.8	39.05	12728
1779899400	39.5	-0.5	-1.25	40.05	40.45	39.5	2290
1779813000	40	0.1	0.25	40	40.45	40	174
1779726600	39.9	0	0.00	40	40.15	39.75	1043
1779467400	39.9	0.3	0.76	39.85	40	39.55	383
1779381000	39.6	-0.7	-1.74	40.3	40.4	39.6	852
1779294600	40.3	-0.1	-0.25	39.7	40.5	39.5	7722
1779208200	40.4	0.8	2.02	40.45	40.5	39.4	4381
1779121800	39.6	-0.55	-1.37	40.25	40.45	39.5	4710
1778862600	40.15	0.2	0.50	39.75	41	39.75	5429
1778776200	39.95	0	0.00	39.95	39.95	39.95	0
1778689800	39.95	0	0.00	39.95	39.95	39.95	0
1778603400	39.95	0	0.00	39.95	39.95	39.95	0
1778517000	39.95	0.25	0.63	40	40.1	39.5	1194
1778257800	39.7	-0.4	-1.00	40	40.05	39.45	1600
1778171400	40.1	2.35	6.23	38.25	40.2	38.1	87111
1778085000	37.75	2.25	6.34	36	38.7	35.85	9959
1777998600	35.5	0.8	2.31	35	35.5	34.6	2062
1777912200	34.7	0.05	0.14	35.25	35.45	34.5	1124
1777566600	34.65	-0.6	-1.70	35.5	35.5	34.3	1971
1777480200	35.25	0.05	0.14	35.5	35.85	35	2469
1777393800	35.2	-0.4	-1.12	36	36	35	708
1777307400	35.6	-0.55	-1.52	36.1	36.1	35.5	1367
1777048200	36.15	-1.55	-4.11	36.9	36.9	36	1372
1776961800	37.7	0	0.00	37.7	37.7	37.7	0
1776875400	37.7	-0.1	-0.26	37.75	37.75	37.15	1440
1776789000	37.8	-0.1	-0.26	37.9	38	37.8	442
1776702600	37.9	-0.2	-0.52	38.1	38.1	37.45	1831
1776443400	38.1	1.1	2.97	37	38.15	36.95	2024
1776357000	37	1	2.78	36.05	37	36	5645
1776270600	36	-0.3	-0.83	36.5	36.5	36	4086
1776184200	36.3	1.25	3.57	35.3	36.3	35.3	7076
1776097800	35.05	-0.35	-0.99	35.4	35.4	34.9	4134
1775838600	35.4	0.75	2.16	34.8	36.2	34.8	7312
1775752200	34.65	-1.55	-4.28	36.3	36.3	34.65	84336
1775665800	36.2	0	0.00	37	37	36.1	5346
1775579400	36.2	-0.1	-0.28	36.3	36.9	35.9	1959
1775147400	36.3	0	0.00	36.3	36.3	36.3	0
1775061000	36.3	0.5	1.40	37	37	35.9	1989
1774974600	35.8	0	0.00	35.8	35.8	35.8	0
1774888200	35.8	1.3	3.77	34.6	35.8	34	4856
1774632600	34.5	0.1	0.29	34.4	34.8	34.2	4055