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	1.56	1.77615848799	87.83	90.94	87.4901	155990	89.39666957	CS
4	0.13	0.14564194488	89.26	94.6899	85.69	153942	89.54711346	CS
12	-1.82	-1.99539524175	91.21	95.62	82.71	144318	89.27248181	CS
26	18.6	26.2748975844	70.79	95.62	67.915	135258	85.14991977	CS
52	26.77	42.7499201533	62.62	95.62	59.27	121643	77.87749482	CS
156	5.78	6.91304867839	83.61	95.62	58.92	107865	73.52821779	CS
260	29.94	50.3616484441	59.45	102.99	56.95	102404	77.80535568	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
1782513300	89.39	1.11	1.26	89.25	90.07	88.255	308361
1782426900	88.28	-1.9	-2.11	89.54	90.49	87.4901	120007
1782340500	90.18	1.15	1.29	89.56	90.94	89	144429
1782254100	89.03	-0.72	-0.80	89.54	90.03	88.47	152758
1782167700	89.75	2.32	2.65	87.83	89.97	87.83	209369
1781822100	87.43	0.36	0.41	87.41	87.93	85.72	320325
1781735700	87.07	-1.44	-1.63	87.87	88.38	86.05	133439
1781649300	88.51	0.19	0.22	88.81	89.81	86.78	123741
1781562900	88.32	-3.69	-4.01	91.16	92	87.95	147951
1781303700	92.01	-1.04	-1.12	93.05	93.84	91.52	117566
1781217300	93.05	-0.56	-0.60	93.61	94.6899	92.72	138063
1781130900	93.61	0.76	0.82	93	94.51	92.51	179682
1781044500	92.85	0.05	0.05	93.02	94.22	91.799	124992
1780958100	92.8	1.65	1.81	91.37	93.03	90.25	135315
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