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	0.81	1.1259382819	71.94	73.94	70.85	244276	72.30807235	CS
4	6.63	10.0272232305	66.12	73.94	64.89	245684	69.973693	CS
12	3.32	4.78179461328	69.43	75.68	58.83	375673	68.53962228	CS
26	-15.28	-17.3577189594	88.03	98.03	58.83	273389	72.68911772	CS
52	-12.46	-14.6226968666	85.21	101.705	58.83	226377	79.0944555	CS
156	-51.13	-41.2738133678	123.88	179.67	58.83	171089	102.58313617	CS
260	-23.41	-24.3448419301	96.16	179.67	58.83	136405	102.31274017	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
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	520349
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	478242
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	69.71	73.26	69.71	300373
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	443226
1774564500	65.78	-0.38	-0.57	66.42	66.91	65	493359
1774478100	66.16	-2.65	-3.85	70.14	70.505	65.129999	493281
1774391700	68.81	-0.05	-0.07	67.97	69.01	66.7078	262295
1774305300	68.86	2.97	4.51	68.185	70.02	66.64	391857
1774046100	65.89	-0.48	-0.72	66.43	66.59	65	101161
1773959700	66.37	-0.06	-0.09	66.069999	67.685	65.985	243703
1773873300	66.43	-1.21	-1.79	67.01	67.88	65.819999	328061
1773786900	67.64	-0.72	-1.05	69.04	69.95	67.49	342051