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	3.48	4.73469387755	73.5	77.89	72.23	313936	75.04808613	CS
4	5.04	7.0058381985	71.94	77.89	63	308381	71.3388223	CS
12	6.83	9.73627940128	70.15	77.89	58.83	378775	69.39433651	CS
26	-10.88	-12.3833371272	87.86	98.03	58.83	297166	71.84963469	CS
52	-11.41	-12.9087000792	88.39	101.705	58.83	235357	78.29906999	CS
156	-44.56	-36.6628270528	121.54	179.67	58.83	174982	101.32189637	CS
260	-11.62	-13.1151241535	88.6	179.67	58.83	138693	101.63949731	CS

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
1783463700	76.98	2.13	2.85	76.29	77.89	75.85	310235
1783377300	74.85	-0.14	-0.19	74.51	75.465	72.31	163415
1783031700	74.99	2.54	3.51	72.4	75	72.37	576758
1782945300	72.45	-0.41	-0.56	73.5	74.3811	72.23	205334
1782858900	72.86	-1.63	-2.19	74	75	72.5	256663
1782772500	74.49	2.98	4.17	71.62	74.67	69.935	380826
1782513300	71.51	6.4	9.83	66.79	72.205	66.53	535155
1782426900	65.11	-2.78	-4.09	67.59	69.125	64.95	257942
1782340500	67.89	0.28	0.41	67.5	69.57	67.5	267923
1782254100	67.61	3.07	4.76	65.39	67.7	64.41	264997
1782167700	64.54	-1.97	-2.96	66.44	66.58	63	318012
1781822100	66.51	-5.69	-7.88	73.25	73.25	66	443778
1781735700	72.2	-0.55	-0.76	72.39	73.88	71.9	348434
1781649300	72.75	0.6	0.83	72.2	73.75	72.2	254051
1781562900	72.15	-0.61	-0.84	72.51	73.415	70.85	300505
1781303700	72.76	0.27	0.37	71.74	73.94	71.46	166058
1781217300	72.49	0.9	1.26	71.8	73.12	70.945	244189
1781130900	71.59	0.19	0.27	71.94	72.78	70.91	256578
1781044500	71.4	0.62	0.88	70.5	72.25	70.5	196078
1780958100	70.78	0.9	1.29	69.55	70.99	69.285	168792
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