Intergroup Corporation【INTG】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	-8.64	-20.9912536443	41.16	41.8	32.71	41624	36.45047516	CS
4	-5.375	-14.1839292783	37.895	42.605	32.71	47525	38.29073359	CS
12	-4.03	-11.0259917921	36.55	43.835	30.9	33964	37.71073584	CS
26	2.06	6.76296782666	30.46	43.835	24.9602	23671	34.99168232	CS
52	21.18	186.772486772	11.34	43.835	9.57	15429	32.95166102	CS
156	-1.71	-4.99561787905	34.23	43.835	9.57	7942	28.16146909	CS
260	-13.14	-28.7779237845	45.66	59	9.57	5631	30.96261265	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
1780698900	32.52	-0.98	-2.93	34.11	35	32.3601	55907
1780612500	33.5	-3.19	-8.69	36.3	37.89	33.5	35325
1780526100	36.69	-0.72	-1.91	37.81	38.7	36.36	46390
1780439700	37.405	1.13	3.10	36.93	37.805	35.01	39790
1780353300	36.28	-2.48	-6.40	39.32	39.32	34.01	58428
1780094100	38.76	-2.4	-5.83	41.16	41.8	38.76	28185
1780007700	41.16	0.47	1.16	40.19	41.25	39.6	49304
1779921300	40.69	0.21	0.52	40.3	41.905	38.4	102975
1779834900	40.48	-1.01	-2.43	41.52	42.605	40	62051
1779489300	41.49	4.02	10.73	38.14	41.49	37.19	51368
1779402900	37.47	0.42	1.13	37.37	39	36.05	105208
1779316500	37.05	-0.24	-0.64	37.15	38.45	37.05	64288
1779230100	37.29	-0.21	-0.56	37.55	38.29	36.66	27275
1779143700	37.5	0.98	2.68	37.36	39.2	36.65	50654
1778884500	36.52	-1.85	-4.82	39.2	39.69	35.8	40480
1778798100	38.37	-0.57	-1.46	38.34	39.8	36.235	33870
1778711700	38.94	-0.48	-1.22	39.53	41	38.005	21197
1778625300	39.42	2.54	6.89	37.95	42.585	37.5	41315
1778538900	36.88	0.04	0.11	37.12	38.57	36.61	35034
1778279700	36.84	-0.74	-1.97	37.895	38.33	36.67	9833
1778193300	37.58	-1.74	-4.43	39.24	39.68	37.51	16461
1778106900	39.32	-1.14	-2.82	40.16	40.42	38.86	38927
1778020500	40.46	1.13	2.87	39.45	41.06	38.76	64473
1777934100	39.33	-0.13	-0.33	39.46	40.8	38.39	49766
1777674900	39.46	-2.23	-5.35	41.69	41.69	39.25	16141
1777588500	41.69	-0.54	-1.28	42.44	43.835	40.66	15070
1777502100	42.23	-0.27	-0.64	42.02	43	41.35	39547
1777415700	42.5	3.1	7.87	39.77	42.95	39.175	72256
1777329300	39.4	2.82	7.71	36.06	39.4	36.06	19434
1777070100	36.58	1.29	3.66	35.52	36.58	35.19	15657
1776983700	35.29	0.62	1.79	34.89	35.29	33.875	41010
1776897300	34.67	0.08	0.23	35.24	35.24	33.545	38059
1776810900	34.59	1.56	4.72	33.04	35.1	33.04	53297
1776724500	33.03	-0.27	-0.81	33.8	34.79	30.9	48717
1776465300	33.299999	-5.09	-13.26	38.25	38.7	32.799999	43531
1776378900	38.39	2.05	5.64	35.67	38.39	35.67	26764
1776292500	36.34	0.52	1.45	35.4	36.46	34.55	45895
1776206100	35.82	0.72	2.05	35.03	36.46	34.5	72407
1776119700	35.1	0.8	2.33	34.74	36.05	34.43	49352
1775860500	34.3	-0.75	-2.14	35.55	35.63	34.3	25664
1775774100	35.05	0.15	0.43	34.7	35.94	34.5	29748
1775687700	34.9	-0.75	-2.10	36.13	36.13	34.7	30230
1775601300	35.65	-1.5	-4.04	37.15	37.15	35.4	19762
1775514900	37.15	-0.92	-2.42	37.83	38.07	36.1	29118
1775169300	38.07	1.86	5.14	37.3	38.515	37.3	29772
1775082900	36.2087	-2.64	-6.80	37.98	38.79	36.2087	9757
1774996500	38.8516	1.93	5.23	37.2	38.8516	35.4014	5048
1774910100	36.92	-0.06	-0.16	36.94	38	36.38	8502
1774650900	36.98	1.72	4.88	35.09	37	32.95	16961
1774564500	35.26	-0.64	-1.78	35.67	36.35	34.88	6757
1774478100	35.9	-0.13	-0.36	36.36	36.36	35.9	807
1774391700	36.03	-0.56	-1.53	36.28	37.55	35.82	6756
1774305300	36.59	-1.55	-4.06	37.73	38.32	36.59	8132
1774046100	38.14	0.62	1.65	37.12	38.59	37.12	10954
1773959700	37.52	0.01	0.03	37.43	38	36.3501	14844
1773873300	37.51	-1.37	-3.52	38.85	39.23	37.1	22634
1773786900	38.88	0.65	1.70	38.1	39.23	37.84	10022
1773700500	38.23	1.73	4.74	36.27	38.23	35.65	8646
1773441300	36.5	0.2	0.55	36.55	36.81	35.16	6060
1773354900	36.3	0.4	1.11	36.99	37.49	34.6801	36352
1773268500	35.9	-1.61	-4.29	37.67	37.67	34.9	19895
1773182100	37.51	-0.46	-1.21	37.88	38.22	37.51	2628
1773095700	37.97	1.52	4.17	36.46	38.23	36.46	7400
1772840100	36.45	3.82	11.71	33.22	36.69	32.7	11252