ICF International Inc【ICFI】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	5.99	7.35601129805	81.43	90.8	81.1967	491672	87.45549118	CS
4	-22.4	-20.3970132945	109.82	110.36	75.91	483107	90.36525391	CS
12	-34.53	-28.3148831488	121.95	135.34	75.91	318064	103.95751212	CS
26	-81.06	-48.1125356125	168.48	179.67	75.91	230314	121.37593062	CS
52	-66.28	-43.1229668185	153.7	179.67	75.91	163828	129.01670722	CS
156	-2.13	-2.37855946399	89.55	179.67	75.91	116296	121.3554369	CS
260	22.54	34.7410604192	64.88	179.67	47.7514	106194	106.52895457	CS

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
1741905300	87.42	-0.64	-0.73	88.29	90.8	86.255	304110
1741818900	88.06	0.31	0.35	87.85	89.0125	84.47	863097
1741732500	87.75	-0.25	-0.28	87.49	88.77	86.32	516042
1741646100	88	3.35	3.96	84.46	88.97	84.46	451235
1741390500	84.65	3.5	4.31	81.43	86.39	81.1967	323878
1741304100	81.15	-0.74	-0.90	81.35	82.3	79.16	218344
1741217700	81.89	1.03	1.27	80.84	84.06	79.77	423775
1741131300	80.86	3.18	4.09	76.82	81.935	76.82	556528
1741044900	77.68	-1.58	-1.99	80.18	80.27	75.91	483867
1740785700	79.26	-20.71	-20.72	83.8	86.9789	77.02	1458258
1740699300	99.97	-0.88	-0.87	100.07	102.05	99.89	442208
1740612900	100.85	-1.79	-1.74	102.23	105	100.6	232050
1740526500	102.64	2.32	2.31	100.66	104.33	99.56	474724
1740440100	100.32	0.21	0.21	100.73	101.6	99.91	260525
1740180900	100.11	-0.39	-0.39	101.41	101.41	97.92	429203
1740094500	100.5	-1.3	-1.28	101.95	101.95	99.72	618689
1740008100	101.8	-2.28	-2.19	103.38	106.9899	101.44	585326
1739921700	104.08	-3.69	-3.42	107.34	108.16	103.3	329760
1739576100	107.77	-2.05	-1.87	109.82	110.36	106.26	207413
1739489700	109.82	0.8	0.73	109.32	112.58	106.02	489847
1739403300	109.02	-5.99	-5.20	113.99	114.35	108.72	374271
1739316900	115.005	0	0.00	114.38	115.62	113.03	297973
1739230500	115	-1.27	-1.09	116.63	116.69	114.72	241580
1738971300	116.27	0.66	0.57	115.78	117.185	115.43	297633
1738884900	115.61	-1.62	-1.38	117.15	117.475	112.985	307017
1738798500	117.23	0.27	0.23	117.71	117.73	115.79	179668
1738712100	116.96	-0.78	-0.66	117.18	118.02	116.0301	156441
1738625700	117.74	1.03	0.88	115.91	119.48	114.99	210981
1738366500	116.71	-3.14	-2.62	119.28	119.28	114.52	315984
1738280100	119.85	1.25	1.05	119.18	120.02	115.58	348078
1738193700	118.6	-2.26	-1.87	120.19	121.71	117.93	155010
1738107300	120.86	-4.57	-3.64	125.43	126.11	120.51	199197
1738020900	125.43	2.02	1.64	123.5	126.955	123.5	121828
1737761700	123.41	-9.41	-7.08	125.69	127.335	122.91	192614
1737675300	132.82	0	0.00	132.82	132.82	132.82	0
1737588900	132.82	-0.46	-0.35	133.09	135.34	131.835	214721
1737502500	133.28	3.84	2.97	130.72	133.76	130.0462	196283
1737156900	129.44	0.14	0.11	130.32	130.54	128.41749	127323
1737070500	129.3	0.15	0.12	128.5	130.52	128.25	233863
1736984100	129.15	0.12	0.09	129.35	130.5	126.98	265650
1736897700	129.03	4.06	3.25	124.72	129.85499	123.34	369654
1736811300	124.97	4.86	4.05	119.28	125.98	119.28	211736
1736552100	120.11	0.97	0.81	117.87	123.28	117.87	249108
1736379300	119.14	3.08	2.65	115.57	119.31	115.1	141113
1736292900	116.06	0.71	0.62	115.98	117.37	114.99	161503
1736206500	115.35	-3.47	-2.92	118.95	120.12	115.06	154918
1735947300	118.82	0.9	0.76	117.93	119.21	117.0867	231901
1735860900	117.92	-1.29	-1.08	120.11	120.99	116.64	172838
1735688100	119.21	1.12	0.95	118.55	119.23	116.88	122493
1735601700	118.09	-0.37	-0.31	118.16	118.63	116.66	169194
1735342500	118.46	-0.69	-0.58	118.74	119.22	117.075	103081
1735256100	119.15	1.56	1.33	117.59	119.96	117.13	185426
1735077840	117.59	-1.31	-1.10	118.41	119.3996	117.32	124448
1734996900	118.9	-0.62	-0.52	120	120.77	117.69	183323
1734737700	119.52	-3.21	-2.62	121.95	123.04	118.42	489750
1734651300	122.73	0.39	0.32	122.98	125.2178	121.0418	212258
1734564900	122.34	-4.06	-3.21	126.35	127	122	209303
1734478500	126.4	0.46	0.37	125.07	127.11	124.75	132915
1734392100	125.94	0.66	0.53	125.32	127	124.99	211762