Intapp Inc【INTA】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	-2.18	-9.14046121593	23.85	23.925	21.3	1230878	22.53847858	CS
4	1.64	8.18771842237	20.03	26.68	19.01	1158779	23.34587751	CS
12	-3.23	-12.9718875502	24.9	26.68	19.01	1001365	22.73006506	CS
26	-24.24	-52.7989544761	45.91	47.93	19.01	1117379	25.55471715	CS
52	-30.8	-58.7002096436	52.47	53.89	19.01	976564	32.9203316	CS
156	-26.59	-55.0973891421	48.26	77.74	19.01	716900	40.20564728	CS
260	6.13	39.4465894466	15.54	77.74	13.52	509755	38.81490593	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	21.58	-0.46	-2.09	21.7	22.22	20.75	1233342
1781822100	22.04	0.01	0.05	21.99	22.42	21.3	1344217
1781735700	22.03	-1.08	-4.67	22.84	23.51	21.63	1248589
1781649300	23.11	0.02	0.09	23.09	23.67	22	975549
1781562900	23.09	-0.81	-3.39	23.85	23.925	22.9	1355155
1781303700	23.9	0.7	3.02	23.2	24.18	22.3	943821
1781217300	23.2	-0.63	-2.64	23.45	24.19	22.605	1049654
1781130900	23.83	0.04	0.17	23.52	24.36	23.23	595349
1781044500	23.79	-0.43	-1.78	23.81	24.315	23.2621	1042829
1780958100	24.22	-0.13	-0.53	24.12	24.93	23.835	882643
1780698900	24.35	-0.04	-0.16	24.5	24.91	23.7	854781
1780612500	24.39	0.46	1.92	24.7	25	24.05	1091889
1780526100	23.93	-1.15	-4.59	24.41	24.43	23.38	1098368
1780439700	25.08	-0.95	-3.65	24.895	25.34	24.19	1879911
1780353300	26.03	2.94	12.73	23.72	26.68	23.38	2141694
1780094100	23.09	2.49	12.09	21.2502	23.15	20.88	1637932
1780007700	20.6	1.46	7.63	19.37	20.63	19.01	1185945
1779921300	19.14	-0.69	-3.48	19.58	20.205	19.012	742409
1779834900	19.83	-0.57	-2.79	20.03	20.62	19.67	787287
1779489300	20.4	0.08	0.39	20.4	21.12	19.83	935154
1779402900	20.32	-0.64	-3.05	20.73	20.73	19.55	1334757
1779316500	20.96	0.46	2.24	20.1	20.99	19.535	1113042
1779230100	20.5	-0.37	-1.77	21.45	21.86	20.3601	1531106
1779143700	20.87	-0.12	-0.57	21.19	21.66	20.3	1263752
1778884500	20.99	0.19	0.91	21.19	21.81	20.94	1541323
1778798100	20.8	-0.69	-3.21	21.49	22.18	20.68	1901326
1778711700	21.49	-1.28	-5.62	22.73	23.4	20.85	1450070
1778625300	22.77	-1.05	-4.41	24.11	24.57	22.55	1649156
1778538900	23.82	-1.02	-4.11	24.59	25.29	23.36	876386
1778279700	24.84	0.86	3.59	23.4	24.99	23.22	943845
1778193300	23.98	0.91	3.94	23.7	24.86	23.7	825225
1778106900	23.07	-1.01	-4.19	23.69	24.5	22.7101	1123407
1778020500	24.08	0.41	1.73	23.66	24.1	23.2	752864
1777934100	23.67	0.17	0.72	23.5	24.37	23.2501	807141
1777674900	23.5	1.05	4.68	23.29	24.24	22.78	530821
1777588500	22.45	-0.75	-3.23	23	23	22.11	530993
1777502100	23.2	0.51	2.25	22.6	23.27	22.07	679046
1777415700	22.69	0.55	2.48	22.59	23.38	22.52	830872
1777329300	22.14	-0.11	-0.49	21.95	22.905	21.74	731127
1777070100	22.25	0.53	2.44	21.78	22.34	21.71	675523
1776983700	21.72	-1.35	-5.85	22.2	22.36	21.1101	636990
1776897300	23.07	0.43	1.90	22.84	23.76	22.52	709812
1776810900	22.64	-0.06	-0.26	22.95	23.92	22.5	586872
1776724500	22.7	-0.12	-0.53	22.69	23.72	22	478344
1776465300	22.82	-0.26	-1.13	23.57	23.94	22.65	688065
1776378900	23.08	-0.18	-0.77	23.76	24.15	22.95	584158
1776292500	23.26	1.94	9.10	22.025	23.47	21.51	859006
1776206100	21.32	0.21	0.99	21.28	21.86	20.89	960603
1776119700	21.11	0.74	3.63	20.37	21.15	20.055	1004607
1775860500	20.37	-0.9	-4.23	21.16	21.16	20.13	968453
1775774100	21.27	-1.18	-5.26	22.23	22.67	20.61	1535371
1775687700	22.45	-2.3	-9.29	25.5	25.5	22.4	932744
1775601300	24.75	-0.07	-0.28	24.71	25.33	24.42	894229
1775514900	24.82	0.04	0.16	24.87	24.895	24.165	538359
1775169300	24.78	-0.26	-1.04	25.13	25.46	24.01	575110
1775082900	25.04	-0.65	-2.53	25.84	25.88	24.64	866664
1774996500	25.69	0.27	1.06	25.55	26.23	25.1901	615325
1774910100	25.42	0.74	3.00	24.9	25.7	24.56	749476
1774650900	24.68	-0.52	-2.06	24.38	25.05	24.05	737942
1774564500	25.2	1.27	5.31	23.9	25.56	23.7101	689749
1774478100	23.93	-0.19	-0.79	24.53	24.79	23.23	1045164
1774391700	24.12	-1.82	-7.02	25.26	25.38	23.7401	650240
1774305300	25.94	0.21	0.82	25.88	26.35	25.255	687360