Intelligent Group Ltd【INTJ】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	-0.46	-10.0436681223	4.58	4.7	4.12	1923	4.48448648	CS
4	-5.67	-57.9162410623	9.79	10.13	4.12	7117	5.45007615	CS
12	-5.98	-59.2079207921	10.1	10.73	4.12	4714	7.43142375	CS
26	3.522488	589.525900735	0.597512	10.73	0.2901	48818	1.12371065	CS
52	3.1918	343.869855635	0.9282	10.73	0.2901	155970	0.7486363	CS
156	-0.88	-17.6	5	10.73	0.2901	181765	0.98405168	CS
260	-0.88	-17.6	5	10.73	0.2901	181765	0.98405168	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
1782340500	4.45	-0.06	-1.33	4.51	4.62	4.45	3375
1782254100	4.51	-0	-0.02	4.59	4.625	4.51	2204
1782167700	4.511	-0	-0.06	4.511	4.58	4.511	435
1781822100	4.5134999	-0.04	-0.80	4.58	4.7	4.51	1676
1781735700	4.55	-0.06	-1.30	4.61	4.65	4.51	2952
1781649300	4.61	-0.14	-2.95	4.76	4.76	4.61	1480
1781562900	4.75	0.05	1.06	4.7	5.0731	4.5	4340
1781303700	4.7	0.2	4.44	4.51	4.88	4.51	3765
1781217300	4.5	-0.02	-0.44	4.7	4.72	4.43	6447
1781130900	4.5199999	-0.32	-6.61	4.55	4.88	4.37	29002
1781044500	4.84	-0.36	-6.92	5.22	5.25	4.8	6175
1780958100	5.2	-0.32	-5.80	5.26	7.3	4.755	16278
1780698900	5.5199999	-0.98	-15.08	6.3	6.58	5.39	18823
1780612500	6.4999	-1.5	-18.75	8.46	8.92	5.51	31036
1780526100	8	-0.72	-8.26	8.5	8.89	8	2644
1780439700	8.72	-1.06	-10.84	9.93	9.93	8.72	1839
1780353300	9.78	0.28	2.95	9.64	9.78	9.08	929
1780094100	9.5	-0.3	-3.06	10.13	10.13	9.23	1734
1780007700	9.8	0	0.00	9.7899999	9.8	9.7899999	98
1779921300	9.8	0	0.00	9.76	9.8	9.76	33
1779834900	9.8	0.13	1.34	9.76	9.8	9.76	413
1779489300	9.67	0	0.00	9.73	9.96	9.67	227
1779402900	9.67	-0.25	-2.52	9.91	9.91	9.67	1194
1779316500	9.92	-0.18	-1.78	9.51	9.92	9.51	227
1779230100	10.1	-0.05	-0.49	10.1	10.1	9.8	607
1779143700	10.15	0	0.00	10	10.15	9.66	297
1778884500	10.15	0	0.00	10.05	10.26	10.05	420
1778798100	10.15	0	0.00	10.03	10.15	9.51	229
1778711700	10.15	-0.05	-0.48	10.19	10.21	9.6275	1866
1778625300	10.1988	0	0.00	10.26	10.26	10.1988	246
1778538900	10.1988	0.4	4.07	9.7899999	10.2	8.7	3953
1778279700	9.8	-0.2	-2.00	9.83	10.25	8.99	5716
1778193300	10	0	0.00	10.15	10.15	9.85	2057
1778106900	10	0.45	4.69	9.55	10.51	9.55	1071
1778020500	9.552	-0.7	-6.81	10.2	10.2	9.552	2322
1777934100	10.25	0.15	1.49	10.55	10.73	10.25	300
1777674900	10.1	0.1	1.00	9.92	10.1	9.8	602
1777588500	10	-0.06	-0.60	10	10	10	444
1777502100	10.06	0.13	1.31	10.04	10.2	10.04	666
1777415700	9.93	-0.43	-4.15	10.08	10.39	9.8	5569
1777329300	10.36	0	0.00	9.82	10.36	9.82	173
1777070100	10.36	0	0.00	10.17	10.36	10.17	305
1776983700	10.36	0.64	6.58	9.76	10.56	9.7	4924
1776897300	9.72	-0.49	-4.80	10.3	10.3	9.56	8047
1776810900	10.21	0.2	2.00	9.93	10.21	9.93	1235
1776724500	10.01	0.06	0.61	9.74	10.2	9.5	5418
1776465300	9.949	0.95	10.54	8.805	10.1	8.805	13325
1776378900	9	0.01	0.11	8.78	9	8.78	1226
1776292500	8.99	0.24	2.74	8.41	9.09	8.41	27208
1776206100	8.75	-0.01	-0.11	8.73	9.18	8.73	22234
1776119700	8.76	-0.31	-3.42	9.43	9.43	8.73	1198
1775860500	9.07	0.91	11.15	8.85	9.39	8.5	3910
1775774100	8.16	0	0.00	8.5399999	9.39	8.16	456
1775687700	8.16	-1.34	-14.11	9.31	9.31	8.16	1810
1775601300	9.5	0	0.00	9.94	9.94	8.25	9679
1775514900	9.5	0	0.00	9.41	9.99	9.41	351
1775169300	9.5	-0.6	-5.94	10.1	10.1	9.34	3515
1775082900	10.1	0.6	6.32	9.44	10.3	9.3	4522
1774996500	9.5	-0.48	-4.80	9.73	10.22	9.5	38891
1774910100	9.9791	0.06	0.65	10.32	10.5	9.5	34861
1774650900	9.9149999	1.96	24.72	8.575	10.3	8.575	27328
1774564500	7.95	-0.26	-3.11	8.3699999	8.3699999	7.95	1955
1774478100	8.205	-0.1	-1.14	8.28	8.5	7.48	3660