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	1.4	5.24344569288	26.7	28.72	26.125	63050	27.47742865	CS
4	4.7	20.0854700855	23.4	28.72	22.92	41500	26.27596552	CS
12	5.39	23.7340378688	22.71	28.72	21.91	51717	24.52796942	CS
26	7.23	34.6430282702	20.87	28.72	18.945	53859	22.633157	CS
52	0.35	1.26126126126	27.75	28.72	17.05	57211	22.12948662	CS
156	13.32	90.1217861976	14.78	43.2647	14.11	49301	25.53810833	CS
260	-3.02	-9.70437017995	31.12	53.56	9.68	49672	26.52470108	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
1783031700	28.1	-0.49	-1.71	28.74	28.88	27.475	85126
1782945300	28.59	0.79	2.84	27.76	28.72	27.76	27618
1782858900	27.8	0.09	0.32	27.68	27.96	27.49	24573
1782772500	27.71	0.47	1.73	27.06	27.74	26.71	31458
1782513300	27.24	-0.17	-0.62	27.49	28.08	26.78	178548
1782426900	27.41	1.1	4.18	26.7	27.76	26.125	53054
1782340500	26.31	0.29	1.10	26.11	26.39	26	27149
1782254100	26.025	0.49	1.94	25.65	26.26	25.62	27389
1782167700	25.53	-0.25	-0.97	25.62	25.79	25.335	26245
1781822100	25.78	0.62	2.46	25.55	26.035	25.15	52843
1781735700	25.16	-0.63	-2.44	25.74	25.985	24.915	22915
1781649300	25.79	0.1	0.39	26.17	26.2	25.45	39928
1781562900	25.69	-0.48	-1.83	26.34	26.47	25.4583	26610
1781303700	26.17	0.6	2.35	25.44	26.46	25.44	36541
1781217300	25.57	-0.02	-0.08	25.87	25.88	24.97	26389
1781130900	25.59	0.18	0.71	25.54	26.14	25.225	38991
1781044500	25.41	0.41	1.64	25.02	26.09	24.975	37331
1780958100	25	0.31	1.26	24.69	25.22	24.405	29238
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