Ingles Markets Incorporated【IMKTA】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	1.89	2.11740981403	89.26	91.15	85.69	150280	88.01642564	CS
4	5.37	6.26020051294	85.78	91.15	82.75	149035	87.14545507	CS
12	3.86	4.42204147096	87.29	95.62	82.14	140191	88.45383723	CS
26	15.3	20.1713909031	75.85	95.62	67.915	133902	83.17670621	CS
52	30.66	50.6860638122	60.49	95.62	59.27	121456	76.21696366	CS
156	7.47	8.92686424474	83.68	95.62	58.92	107157	73.33357538	CS
260	27.65	43.5433070866	63.5	102.99	56.95	102280	77.42929912	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	91.15	4.01	4.60	87.63	91.48	87.5	128602
1780612500	87.14	-0.22	-0.25	88.6	89.2	85.69	149133
1780526100	87.36	-1.25	-1.41	88.59	90.08	87.36	189176
1780439700	88.61	-0.2	-0.23	88.28	89.5	87.33	166582
1780353300	88.81	0.35	0.40	88.2	89.9702	87.424	133312
1780094100	88.46	-0.8	-0.90	89.26	89.99	87.43	113199
1780007700	89.26	0.15	0.17	88.94	89.9	87.875	136642
1779921300	89.11	1.67	1.91	87.44	89.6499	87.44	155166
1779834900	87.44	-0.98	-1.11	88.6	89.25	86.13	120346
1779489300	88.42	1.06	1.21	87.68	88.45	85.785	124122
1779402900	87.36	0.85	0.98	85.39	87.74	83.0854	184531
1779316500	86.51	-1.26	-1.44	87.76	88.16	86.225	201626
1779230100	87.77	1.79	2.08	85.7	89.365	84.935	156528
1779143700	85.98	-0.18	-0.21	85.47	87.01	82.75	150146
1778884500	86.16	0.06	0.07	86.5	87.43	85.505	191031
1778798100	86.1	0.86	1.01	85.94	87.49	85.6	133605
1778711700	85.24	0.75	0.89	83.77	85.67	83.26	152073
1778625300	84.49	-0.92	-1.08	85.41	85.91	83.7	136957
1778538900	85.41	-1.19	-1.37	87.04	87.88	85.22	138806
1778279700	86.6	0.82	0.96	85.78	86.895	84.61	98678
1778193300	85.78	-2.62	-2.96	86.05	86.8	82.71	197946
1778106900	88.4	-1.05	-1.17	89.96	90.975	88.295	129657
1778020500	89.45	1.79	2.04	88.33	89.79	88.185	125702
1777934100	87.66	-3.65	-4.00	90.64	91.65	87.61	161533
1777674900	91.31	-0.16	-0.17	91.78	92.835	90.9515	87190
1777588500	91.47	2.43	2.73	88.92	92.5	88.525	194735
1777502100	89.04	-1.6	-1.77	90.5	91.18	88.59	111555
1777415700	90.64	0.61	0.68	90.73	92.05	90.195	141730
1777329300	90.03	-0.66	-0.73	90.57	92	89.72	121274
1777070100	90.69	-0.16	-0.18	90.76	91.48	89.9331	107189
1776983700	90.85	0.35	0.39	91.1	92.27	90.43	103572
1776897300	90.5	2.53	2.88	88.75	90.9	87.875	130333
1776810900	87.97	-0.14	-0.16	88.07	89.195	86.93	135728
1776724500	88.11	-3.28	-3.59	91.2	92.37	88.04	134114
1776465300	91.39	2.07	2.32	89.5	92.12	88.81	138333
1776378900	89.32	-0.85	-0.94	89.51	90.55	88.275	127968
1776292500	90.17	-0.42	-0.46	90.01	91.05	89.2	110587
1776206100	90.59	-1.78	-1.93	91.61	92.07	90.14	110610
1776119700	92.37	-1.67	-1.78	93.94	94.01	91.9601	117184
1775860500	94.04	-1.19	-1.25	94.54	95.44	92.965	132964
1775774100	95.23	1.1	1.17	93.63	95.62	92.65	176017
1775687700	94.13	1.59	1.72	93.06	94.32	92.115	193741
1775601300	92.54	-0.22	-0.24	93	93.21	91.73	121002
1775514900	92.76	1.64	1.80	91.21	92.785	91.1	110221
1775169300	91.12	0.91	1.01	90.35	91.5	90	128787
1775082900	90.21	0.32	0.36	90	91.4	89.42	116088
1774996500	89.89	-0.14	-0.16	90.51	91.29	88.98	99600
1774910100	90.03	1.03	1.16	89.47	91.05	89.2	157403
1774650900	89	1.35	1.54	87.52	89.32	83.98	159516
1774564500	87.65	1.08	1.25	86.47	87.74	86.1	103968
1774478100	86.57	-0.04	-0.05	87.45	87.45	85.38	86968
1774391700	86.61	1.49	1.75	85.18	87.5	84.575	91245
1774305300	85.12	1.56	1.87	84	85.69	82.7	194990
1774046100	83.56	-0.2	-0.24	83.89	84.27	82.14	368554
1773959700	83.76	-0.67	-0.79	84.48	84.87	82.92	144825
1773873300	84.43	-2.74	-3.14	86.3	86.93	84.28	106771
1773786900	87.17	0.17	0.20	87.12	88.48	86.5	82588
1773700500	87	-1.53	-1.73	88.42	88.66	86.715	108736
1773441300	88.53	2.14	2.48	87.29	88.78	85.97	128496
1773354900	86.39	1.21	1.42	84.61	86.61	83.76	138032
1773268500	85.18	1.13	1.34	83.92	85.34	79.3501	115171
1773182100	84.05	0.14	0.17	83.44	85.81	82.815	150783
1773095700	83.91	-1.47	-1.72	85.05	85.05	81.5901	157937
1772840100	85.38	1.56	1.86	83.5	85.46	82.88	145279