First Internet Bancorp【INBK】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	0.69	2.875	24	24.74	22.91	36387	23.96204021	CS
4	-0.68	-2.68033109972	25.37	25.7	22.91	48126	24.09797226	CS
12	4.7	23.5117558779	19.99	25.7	19.18	57440	22.85089573	CS
26	4.49	22.2277227723	20.2	25.7	18.945	56575	21.98562883	CS
52	1.76	7.67553423463	22.93	28.512	17.05	57435	22.09870681	CS
156	11.55	87.899543379	13.14	43.2647	12.5	53073	24.53798024	CS
260	-9.38	-27.5315526856	34.07	53.56	9.68	49749	26.59612965	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	24.69	0.45	1.86	24.23	24.87	22.92	41645
1780612500	24.24	1.22	5.30	23.4	24.28	23.365	40044
1780526100	23.02	-1.43	-5.85	24.33	24.41	22.91	41192
1780439700	24.45	0.46	1.92	23.88	24.6	23.865	44100
1780353300	23.99	-0.17	-0.70	23.89	24.385	23.58	29705
1780094100	24.16	0.01	0.04	24	24.28	23.95	26896
1780007700	24.15	0.35	1.47	23.62	24.18	23.56	37346
1779921300	23.8	0.14	0.59	23.7	24.205	23.455	44570
1779834900	23.66	-0.01	-0.04	23.72	24.37	23.49	34683
1779489300	23.67	-0.49	-2.03	24.19	24.275	23.62	48973
1779402900	24.16	0.01	0.04	24.05	24.2399	23.67	55030
1779316500	24.15	0.5	2.11	23.61	24.43	23.61	61953
1779230100	23.65	-0.17	-0.71	23.57	23.835	23.38	56371
1779143700	23.82	0.64	2.76	23.22	24.3999	23.22	58801
1778884500	23.18	-0.67	-2.81	23.72	23.8	23.005	29924
1778798100	23.85	-0.09	-0.38	23.99	24.45	23.81	38293
1778711700	23.94	-0.53	-2.17	24.31	24.9	23.85	49238
1778625300	24.47	-0.53	-2.12	24.84	24.97	24.155	107752
1778538900	25	-0.26	-1.03	25.11	25.41	24.765	59399
1778279700	25.26	-0.26	-1.02	25.37	25.7	25.05	50133
1778193300	25.52	0.35	1.39	25.24	25.68	24.86	50768
1778106900	25.17	-0.11	-0.44	25.41	25.67	24.55	90822
1778020500	25.28	0.74	3.02	24.51	25.37	24.365	73528
1777934100	24.54	0.82	3.46	23.44	25.61	23.24	162928
1777674900	23.72	0.8	3.49	23.54	24.99	22.92	117806
1777588500	22.92	0.34	1.51	22.44	23.17	21.955	63315
1777502100	22.58	-0.58	-2.50	22.98	23.12	22.4712	28611
1777415700	23.16	0.4	1.76	22.8	23.31	22.66	44233
1777329300	22.76	0.24	1.07	22.39	23	21.91	69720
1777070100	22.52	-0.1	-0.44	22.45	22.71	22.07	29983
1776983700	22.62	-0.55	-2.37	23.15	23.24	22.52	40816
1776897300	23.17	-0.33	-1.40	23.6	24.01	23.07	83864
1776810900	23.5	-0.83	-3.41	24.25	24.615	23.31	62951
1776724500	24.33	0.11	0.45	24.2	24.67	24.1302	43255
1776465300	24.22	1.2	5.21	23.34	24.47	22.86	72973
1776378900	23.02	-0.07	-0.30	22.94	23.326	22.75	52626
1776292500	23.09	-0.36	-1.54	23.42	23.6299	23.02	40402
1776206100	23.45	0.04	0.17	23.33	23.655	23.12	34731
1776119700	23.41	0.27	1.17	22.94	23.68	22.79	39625
1775860500	23.14	-0.45	-1.91	23.525	23.525	22.66	74913
1775774100	23.59	0.73	3.22	22.71	23.69	22.71	58849
1775687700	22.855	0.32	1.44	23.35	23.485	22.38	64620
1775601300	22.53	0.71	3.25	21.51	22.61	21.24	100326
1775514900	21.82	1.25	6.08	20.41	22.13	20.255	155454
1775169300	20.57	0.05	0.24	20.21	20.69	20.02	23397
1775082900	20.52	0.14	0.69	20.35	20.98	20.35	27577
1774996500	20.38	0.22	1.09	20.29	20.66	19.955	20567
1774910100	20.16	0.28	1.41	19.95	20.3	19.41	41723
1774650900	19.88	-0.14	-0.70	19.82	20.06	19.48	46207
1774564500	20.02	-0.19	-0.94	19.9	20.3	19.82	28942
1774478100	20.21	-0.6	-2.88	20.88	21.2	20.05	33450
1774391700	20.81	0.02	0.10	20.53	21.48	20.53	51908
1774305300	20.79	1.13	5.75	20.09	21	20.04	79339
1774046100	19.66	0.15	0.77	19.6	20.07	19.29	83190
1773959700	19.51	-0.21	-1.06	19.5	19.84	19.18	81299
1773873300	19.72	0.31	1.60	19.34	19.81	19.225	62742
1773786900	19.41	-0.19	-0.97	19.74	20.235	19.3	94678
1773700500	19.6	0	0.00	19.89	20	19.52	39528
1773441300	19.6	-0.33	-1.66	19.99	20.015	19.31	45452
1773354900	19.93	0.27	1.37	19.42	20	18.945	55308
1773268500	19.66	0.01	0.05	19.51	19.885	19.285	67030
1773182100	19.65	-0.43	-2.14	19.9	20.3	19.475	75735
1773095700	20.08	-0.1	-0.50	19.89	20.34	19.5	48379