Inseego Corporation【INSG】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	-0.4227	-4.09990300679	10.31	10.47	9.5536	220928	9.96229085	CS
4	-2.9927	-23.2352484472	12.88	14.77	9.5536	366681	11.63792467	CS
12	-2.2027	-18.2191894127	12.09	21.9	9.5536	313667	13.75143615	CS
26	-0.7127	-6.72358490566	10.6	21.9	8.6706	241252	12.84788982	CS
52	1.2773	14.8350754936	8.61	21.9	6.27	254570	12.54080204	CS
156	9.297	1574.96188379	0.5903	21.9	0.162	304422	6.47149517	CS
260	-0.6327	-6.01425855513	10.52	21.9	0.162	582602	4.60392758	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
1782772500	9.91	0.12	1.23	9.88	10	9.53	177724
1782513300	9.7899999	-0.16	-1.61	9.96	10.02	9.5536	440361
1782426900	9.95	0.02	0.20	10.1	10.12	9.64	232064
1782340500	9.93	-0.32	-3.12	10.28	10.28	9.9	176601
1782254100	10.25	-0.07	-0.68	10	10.3	9.95	100149
1782167700	10.32	0.01	0.10	10.31	10.47	10.115	155465
1781822100	10.31	0.19	1.88	10.31	10.45	9.9	297504
1781735700	10.12	-0.53	-4.98	10.7	10.73	10.1	239706
1781649300	10.65	-0.73	-6.41	11.33	11.42	10.59	202352
1781562900	11.38	0.29	2.61	11.44	12.035	11.31	241368
1781303700	11.09	0.43	4.03	10.67	11.18	10.59	230149
1781217300	10.66	0.29	2.80	10.54	10.75	10.24	228741
1781130900	10.37	-0.08	-0.77	10.24	10.93	10.23	311974
1781044500	10.45	-0.83	-7.36	11.47	11.47	9.8	583903
1780958100	11.28	-0.14	-1.23	11.49	11.6	10.6201	832005
1780698900	11.42	-2.59	-18.49	13.9	13.97	11.41	671401
1780612500	14.01	0.19	1.37	13.56	14.48	13.55	353981
1780526100	13.82	-0.72	-4.95	14.45	14.45	12.82	605337
1780439700	14.54	0.79	5.75	13.65	14.77	13.4501	440012
1780353300	13.75	0.63	4.80	12.88	14.26	12.64	623862
1780094100	13.12	-0.03	-0.23	13.3	14.41	13	814185
1780007700	13.15	0.93	7.61	12.16	13.54	12.07	685293
1779921300	12.22	-0.33	-2.63	12.55	12.56	11.595	464368
1779834900	12.55	0.06	0.48	12.71	12.84	12	456542
1779489300	12.49	0.39	3.22	12.1	12.54	11.88	411569
1779402900	12.1	-0.06	-0.49	12.1	12.33	11.81	337604
1779316500	12.16	-0.5	-3.95	12.66	12.89	12.12	225782
1779230100	12.66	-0.37	-2.84	12.78	13.13	12.27	257161
1779143700	13.03	-0.64	-4.68	13.68	14.1056	12.71	342646
1778884500	13.67	-0.41	-2.91	13.83	14.38	13.66	263329
1778798100	14.08	-0.98	-6.51	15.25	15.5	13.92	349468
1778711700	15.06	0.35	2.38	14.78	15.2	14.1551	318144
1778625300	14.71	-1.05	-6.66	15.4	15.69	14.39	365057
1778538900	15.76	-0.32	-1.99	16.11	16.48	15.3001	339814
1778279700	16.079999	-2.72	-14.47	16.36	16.774999	14.92	728300
1778193300	18.8	-0.22	-1.16	19.17	19.2	18	333277
1778106900	19.02	0.97	5.37	18.39	19.1399	18.01	216682
1778020500	18.05	-1.55	-7.91	19.6	19.6	17.77	331821
1777934100	19.6	-0.69	-3.40	21.17	21.9	19.34	649806
1777674900	20.29	2.06	11.30	18.365	20.6261	18.07	506710
1777588500	18.23	3.44	23.26	17.29	20.2	17.21	693498
1777502100	14.79	-0.19	-1.27	14.98	15.16	14.66	59867
1777415700	14.98	0.15	1.01	14.54	15.01	14.01	125887
1777329300	14.83	-0.19	-1.26	14.99	15.06	14.765	70042
1777070100	15.02	0.2	1.35	15.03	15.45	14.65	73517
1776983700	14.82	-0.3	-1.98	15.08	15.95	14.63	85651
1776897300	15.12	0.57	3.92	14.84	15.26	14.57	131177
1776810900	14.55	-1.34	-8.43	15.84	16.43	14.5	295603
1776724500	15.89	0.71	4.68	15.2	16	15.14	175385
1776465300	15.18	0.52	3.55	14.81	15.3	14.73	146719
1776378900	14.66	0.52	3.68	14.08	14.7	13.96	100364
1776292500	14.14	-0.04	-0.28	14.18	14.3284	13.86	103451
1776206100	14.18	0.27	1.94	14.04	14.26	13.87	76347
1776119700	13.91	0.6	4.51	13.21	14.215	13.2	161696
1775860500	13.31	0.2	1.53	13.3	13.54	13.18	85247
1775774100	13.11	0.31	2.42	12.79	13.58	12.79	164104
1775687700	12.8	0.59	4.83	12.89	12.95	12.37	122869
1775601300	12.21	-0.01	-0.08	12.18	12.25	11.99	85556
1775514900	12.22	0.13	1.08	12.09	12.545	12.09	71187
1775169300	12.09	0.42	3.60	11.08	12.16	10.8997	97337
1775082900	11.67	0.55	4.95	11.29	11.97	11.255	97603
1774996500	11.12	0.37	3.44	10.74	11.16	10.65	80029
1774910100	10.75	-0.67	-5.87	11.53	11.53	10.68	94491