Itron Inc【ITRI】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	-0.17	-0.210578471448	80.73	83.555	78.5	629873	80.91799272	CS
4	-0.28	-0.346363186541	80.84	86.77	77.77	654977	81.8177329	CS
12	-13.59	-14.4344131705	94.15	100.49	77.77	851750	87.06962482	CS
26	-17.43	-17.7875293397	97.99	107.185	77.77	872249	92.09477709	CS
52	-41.11	-33.7881153941	121.67	142	77.77	816109	104.55471774	CS
156	8.96	12.5139664804	71.6	142	56.11	591230	99.55304329	CS
260	-18.97	-19.0595800261	99.53	142	39.38	490121	88.62687252	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	80.56	-0.16	-0.20	81.02	81.92	80.04	479508
1781217300	80.72	1.04	1.31	79.97	81.02	78.8	517773
1781130900	79.68	-2.66	-3.23	81.75	82.22	78.5	489486
1781044500	82.34	0.54	0.66	82	83.555	80.305	642792
1780958100	81.8	1.73	2.16	80.43	82.695	80.12	616098
1780698900	80.07	-0.98	-1.21	80.73	82.4	78.79	883218
1780612500	81.05	-1.07	-1.30	82.49	82.6	80.39	622125
1780526100	82.12	-1.82	-2.16	83.4	83.4	81.72	531890
1780439700	83.935	-0.86	-1.01	84.79	85.04	82.495	520714
1780353300	84.79	2.31	2.80	82.2	85.34	81.81	619130
1780094100	82.48	-1.11	-1.33	83.59	84.17	81.92	759728
1780007700	83.59	-1.71	-2.00	85.17	86.77	83.37	670200
1779921300	85.3	0.86	1.02	84.5	85.98	83.95	522060
1779834900	84.44	1.42	1.71	84.11	85.31	83.165	704420
1779489300	83.02	1.17	1.43	82.32	83.075	82	598327
1779402900	81.85	0.5	0.61	80.88	82.71	80.37	655533
1779316500	81.35	3.33	4.27	78.34	81.7899	77.85	846666
1779230100	78.02	-2.78	-3.44	80.5	80.93	77.77	756559
1779143700	80.8	1.56	1.97	80.67	81.125	79.085	779298
1778884500	79.24	-2.29	-2.81	80.84	81.495	79.195	708550
1778798100	81.53	-0.69	-0.84	82.94	83.47	80.89	750421
1778711700	82.22	0.96	1.18	81.57	82.71	80.495	612521
1778625300	81.26	-0.45	-0.55	81.83	82.57	80.28	741354
1778538900	81.71	-0.16	-0.20	81.25	82.485	81.1007	761937
1778279700	81.87	0.73	0.90	81.77	82.97	81.4301	654652
1778193300	81.14	-1.83	-2.21	82.97	84.26	80.81	781456
1778106900	82.97	-1.45	-1.72	86.47	86.93	82.78	821836
1778020500	84.42	0.2	0.24	85.08	85.22	83.19	395976
1777934100	84.22	-1.18	-1.38	85.28	86.8	84.065	797880
1777674900	85.4	1.6	1.91	84.95	85.94	83.62	557810
1777588500	83.8	1.11	1.34	83.9	86.05	81.9	1134348
1777502100	82.69	-4.31	-4.95	85.77	86.015	81.7	1507991
1777415700	87	0.08	0.09	86.25	87.5799	78.525	3253563
1777329300	86.92	-1.63	-1.84	89.03	89.655	85	2017156
1777070100	88.55	-0.01	-0.01	88.6	89.14	87.42	647798
1776983700	88.56	-1.12	-1.25	89.84	90.25	87.55	883845
1776897300	89.68	-4.48	-4.76	95.44	95.44	88.055	1553150
1776810900	94.16	-3.47	-3.55	96.03	96.39	91.6775	1395890
1776724500	97.63	-0.8	-0.81	97.45	98.59	95.111	777405
1776465300	98.43	1.43	1.47	98.55	100.49	98.15	810619
1776378900	97	-0.55	-0.56	97.29	98	96.16	567488
1776292500	97.55	1.19	1.23	95.99	98.325	95.46	574462
1776206100	96.36	1.89	2.00	95.26	97.3	94.75	559975
1776119700	94.47	0.28	0.30	93.63	94.89	92.62	623174
1775860500	94.19	-0.91	-0.96	95.54	95.54	93.74	334391
1775774100	95.1	2.11	2.27	92.53	95.36	92.075	650164
1775687700	92.99	3.01	3.35	93.785	95.505	92.51	794876
1775601300	89.98	-1.14	-1.25	90.47	92.12	89.01	505300
1775514900	91.12	2.43	2.74	88.9	91.46	88.375	547383
1775169300	88.69	-1.73	-1.91	88.88	90.44	87.13	491850
1775082900	90.42	0.79	0.88	89.65	92.1895	89.65	577402
1774996500	89.63	5.75	6.86	85.62	89.99	84.5	745808
1774910100	83.88	-1.72	-2.01	86.84	87.71	83.51	844042
1774650900	85.6	-2.75	-3.11	88.26	88.915	85.115	896731
1774564500	88.35	-5.19	-5.55	93.18	93.3799	88.15	841833
1774478100	93.54	0.85	0.92	93.55	94.41	92.21	529840
1774391700	92.69	-0.71	-0.76	92.32	95.175	90.5	1414926
1774305300	93.4	2.12	2.32	92.85	94.74	91.74	1797287
1774046100	91.28	-1.41	-1.52	94.15	94.16	90.2	2802393
1773959700	92.69	0.9	0.98	91.2	93.97	90.6201	923133
1773873300	91.79	-0.52	-0.56	92.17	94.4	91.61	581247
1773786900	92.31	1.03	1.13	92.13	93.23	91.37	801341
1773700500	91.28	1.28	1.42	91	91.99	90.205	722246
1773441300	90	-0.62	-0.68	90.8	91.6242	89.28	539979