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	0.67	0.968068198237	69.21	71.7	67.17	240034	69.29289481	CS
4	-4.62	-6.20134228188	74.5	75.295	58.83	354803	66.7184589	CS
12	-0.72	-1.01983002833	70.6	75.68	58.83	388797	68.21168083	CS
26	-14.73	-17.4092896821	84.61	98.03	58.83	270675	73.30957339	CS
52	-13.3	-15.9894205338	83.18	101.705	58.83	224681	79.47492289	CS
156	-47.79	-40.6135803518	117.67	179.67	58.83	169709	103.18791111	CS
260	-20.77	-22.9123000552	90.65	179.67	58.83	135485	102.60145493	CS

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
1780698900	69.88	1.08	1.57	69.37	70.53	68.89	186264
1780612500	68.8	0.47	0.69	69.52	70.95	68.34	274142
1780526100	68.33	-1.32	-1.90	69.05	71.5	67.17	217643
1780439700	69.65	-1.24	-1.75	69.76	70.145	68.14	206452
1780353300	70.89	2.05	2.98	68.84	71.7	68.41	243067
1780094100	68.84	-0.42	-0.61	69.21	70.225	68.265	258864
1780007700	69.26	0.95	1.39	68.02	70.15	67.66	255176
1779921300	68.31	0.12	0.18	67.9	69.12	67.17	256693
1779834900	68.19	-0.74	-1.07	68.17	68.81	67.725	192220
1779489300	68.93	0.9	1.32	68.17	70	68.06	232409
1779402900	68.03	-0.5	-0.73	67.57	69.41	65.68	284632
1779316500	68.53	1.97	2.96	66.12	68.74	64.89	474180
1779230100	66.56	2.03	3.15	66.269999	67.95	65	550841
1779143700	64.53	3.41	5.58	61.23	65	61.15	327513
1778884500	61.12	0.26	0.43	61.05	62.11	60.205	254492
1778798100	60.86	0.96	1.60	60.16	61.62	59.01	356964
1778711700	59.9	-4.46	-6.93	64.26	64.94	58.83	520549
1778625300	64.36	-2.91	-4.33	67.97	68.01	64.254999	465695
1778538900	67.27	-2.34	-3.36	70.33	72	66.2201	499526
1778279700	69.61	-4.89	-6.56	74.5	75.295	66.635	870205
1778193300	74.5	0.92	1.25	73.46	75.68	73.16	527822
1778106900	73.58	-0.95	-1.27	74.3	74.4	71.59	515182
1778020500	74.53	1.11	1.51	74.08	75.175	72.46	437500
1777934100	73.42	0.06	0.08	72.74	74.6	72.295	540266
1777674900	73.36	1.7	2.37	72.41	74.1	71.0801	478354
1777588500	71.66	3.09	4.51	68.29	71.78	68.17	570713
1777502100	68.57	1.08	1.60	67.37	69.24	67.155	828238
1777415700	67.49	1.27	1.92	66.879999	67.95	65.239999	710970
1777329300	66.22	-1.25	-1.85	67.89	69.45	65.86	570926
1777070100	67.47	0.52	0.78	66.769999	68.12	65.87	994706
1776983700	66.95	-1.59	-2.32	68.26	69	64.519999	405112
1776897300	68.54	-0.07	-0.10	69.02	69.99	67.82	381083
1776810900	68.61	0.42	0.62	68.88	69.77	68.12	522893
1776724500	68.19	-2.34	-3.32	70.53	73.26	67.86	450518
1776465300	70.53	-2.38	-3.26	73.73	74.37	70.2	338699
1776378900	72.91	-0.15	-0.21	73.06	74.19	72.32	171436
1776292500	73.06	2.83	4.03	70.15	73.26	69.71	302489
1776206100	70.23	0.15	0.21	69.83	71.41	68.79	188505
1776119700	70.08	2.53	3.75	67.27	70.47	66.83	209467
1775860500	67.55	-1.41	-2.04	68.46	68.46	67.28	216534
1775774100	68.96	-0.24	-0.35	69.455	69.455	67.775	250521
1775687700	69.2	1.63	2.41	69.75	70	68.26	379537
1775601300	67.57	-0.08	-0.12	67.59	68.1	66.01	261348
1775514900	67.65	0.55	0.82	67.34	68.11	66.93	132644
1775169300	67.099999	1.62	2.47	65.04	67.12	64.69	350997
1775082900	65.48	0.19	0.29	65.29	66.55	64.78	359280
1774996500	65.29	-0.5	-0.76	66.14	67.605	64.89	116669
1774910100	65.79	1.02	1.57	65.08	65.95	64.79	624957
1774650900	64.769999	-1.01	-1.54	65.25	66.08	64.34	443232
1774564500	65.78	-0.38	-0.57	66.42	66.91	65	499771
1774478100	66.16	-2.65	-3.85	69.43	70.505	65.129999	494889
1774391700	68.81	-0.05	-0.07	67.97	69.01	66.7078	263016
1774305300	68.86	2.97	4.51	67.26	71.0698	66.64	396452
1774046100	65.89	-0.48	-0.72	66.43	66.59	65	246141
1773959700	66.37	-0.06	-0.09	66.069999	67.685	65.985	243888
1773873300	66.43	-1.21	-1.79	67.01	67.88	65.819999	328412
1773786900	67.64	-0.72	-1.05	69.04	69.95	67.49	342295
1773700500	68.36	-1.45	-2.08	69.66	71.905	67.275	362940
1773441300	69.81	-0.44	-0.63	70.6	70.68	68.44	350589
1773354900	70.25	-1.5	-2.09	71.35	73.57	70.08	393880
1773268500	71.75	-1.07	-1.47	72.61	73.05	71.43	296706
1773182100	72.82	-2.53	-3.36	74.71	75.24	71.04	323069
1773095700	75.35	-0.6	-0.79	75.95	76.05	73.01	179090