Inspired Plc【INSE】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	-13.5	-20	67.5	67.5	54	47098	61.00482394	DE
4	-12.5	-18.7969924812	66.5	70.5	54	99532	66.30927236	DE
12	12.5	30.1204819277	41.5	73.5	41.2	758997	60.65181063	DE
26	-11.5	-17.5572519084	65.5	73.5	33.5	387012	58.31592476	DE
52	-17.5	-24.4755244755	71.5	96	33.5	252732	62.34637133	DE
156	-111	-67.2727272727	165	167	33.5	1057310	124.72373961	DE
260	-111	-67.2727272727	165	212	33.5	1037335	138.95660176	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741627800	57	-6	-9.52	63	63	57	104907
1741368600	63	-1.5	-2.33	64.5	64.5	63	58965
1741282200	64.5	0	0.00	64.5	64.5	64.25	23616
1741195800	64.5	-3	-4.44	67.5	67.5	64.5	30616
1741109400	67.5	-3	-4.26	67.5	67.5	67.5	17388
1741023000	70.5	3	4.44	67.5	70.5	66	38429
1740763800	67.5	0.5	0.75	67	67.5	66.5	129092
1740677400	67	0	0.00	67	67	67	8625
1740591000	67	0	0.00	67	67	67	14173
1740504600	67	0	0.00	67	67	67	11984
1740418200	67	0	0.00	67	67	66.5	70296
1740159000	67	0	0.00	67	68	67	32819
1740072600	67	0	0.00	67	67	67	112056
1739986200	67	0.5	0.75	67	67	67	77490
1739899800	66.5	-0.5	-0.75	67	67	66.5	324439
1739813400	67	0	0.00	67	67	67	18619
1739554200	67	0	0.00	67	67	67	10166
1739467800	67	0	0.00	67	67.5	67	25160
1739381400	67	0	0.00	67	67	67	770646
1739295000	67	0.5	0.75	66.5	67.25	66.5	111151
1739208600	66.5	1	1.53	65.5	66.5	65.5	42966
1738949400	65.5	-1.5	-2.24	69	69	65.5	98234
1738863000	67	-2.5	-3.60	69.5	69.5	67	12556
1738776600	69.5	-2	-2.80	71.5	71.5	69	177685
1738690200	71.5	1	1.42	70.5	73.5	70.5	238521
1738603800	70.5	2	2.92	68.5	70.5	68.5	3046523
1738344600	68.5	1.5	2.24	67	68.5	67	288040
1738258200	67	0	0.00	66	67	61.5	18333124
1738171800	67	10	17.54	57.5	67	57.5	383110
1738085400	57	2	3.64	55	58	55	9324089
1737999000	55	2	3.77	53	55	53	125852
1737739800	53	0	0.00	53	53	53	20144
1737653400	53	4	8.16	49	53	49	152834
1737567000	49	1	2.08	48	49	48	61505
1737480600	48	0	0.00	48	48.5	48	117707
1737394200	48	0	0.00	48	48.5	48	4197730
1737135000	48	-0.5	-1.03	48.5	48.5	48	89926
1737048600	48.5	-0.5	-1.02	49	49	48.5	110741
1736962200	49	0	0.00	49	49	49	35660
1736875800	49	1	2.08	48	49	48	171607
1736789400	48	2	4.35	46	49.5	46	626909
1736530200	46	0	0.00	46	46	46	152782
1736443800	46	-0.5	-1.08	46.5	46.5	46	50731
1736357400	46.5	1.5	3.33	45	46.5	45	300107
1736271000	45	-3	-6.25	48	48.5	44.5	390298
1736184600	48	2.5	5.49	45.5	48	45.5	242935
1735925400	45.5	0.5	1.11	45	45.5	45	16666
1735839000	45	3.5	8.43	41.5	46	41.5	234616
1735666200	41.5	0.3	0.73	41.5	41.5	41.5	34297
1735579800	41.2	-0.3	-0.72	41.5	42	41.2	1121897
1735320600	41.5	0	0.00	41.5	41.5	41.5	17396
1735061400	41.5	0	0.00	41.5	41.5	41.5	6815
1734975000	41.5	0	0.00	41.5	41.5	41.5	351173
1734715800	41.5	-0.5	-1.19	42	42	41.5	142810
1734629400	42	0	0.00	42	42	42	67868
1734543000	42	0	0.00	42	42	42	135332
1734456600	42	2	5.00	41.5	42	41.5	351001
1734370200	40	0.5	1.27	39.5	40	39.5	9271
1734111000	39.5	-0.5	-1.25	40	40	39.5	55890
1734024600	40	0	0.00	40	40	40	8370
1733938200	40	-0.5	-1.23	40.5	40.5	40	9515