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	-2.5	-2.88850375505	86.55	88.66	83.3	679510	85.17717187	CS
4	2.3	2.81345565749	81.75	88.66	78.5	703135	82.63268872	CS
12	-11.94	-12.4387957079	95.99	100.49	77.77	808654	84.65437157	CS
26	-13.22	-13.5910352627	97.27	107.185	77.77	893997	90.79663846	CS
52	-50.41	-37.490703555	134.46	142	77.77	826904	102.25917071	CS
156	12.23	17.0286828182	71.82	142	56.11	599982	99.52206169	CS
260	-10.57	-11.1709997886	94.62	142	39.38	495320	88.4303092	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
1783550100	84.05	-0.39	-0.46	83.46	84.23	82.495	573805
1783463700	84.44	-2.3	-2.65	86.55	86.725	83.3	444439
1783377300	86.74	1.63	1.92	85.2	88.66	84.4456	636586
1783031700	85.11	0.62	0.73	84.78	86.725	83.9	738169
1782945300	84.49	-2.04	-2.36	86.55	88.62	84.45	898847
1782858900	86.53	2.81	3.36	83.89	86.715	83.51	430551
1782772500	83.72	-0.15	-0.18	83.87	85.965	82.88	663917
1782513300	83.87	0.92	1.11	82.18	84.41	82.03	1841827
1782426900	82.95	1.34	1.64	82.07	83.385	81.65	925579
1782340500	81.61	0.51	0.63	81.1	83.54	81.1	434724
1782254100	81.1	-0.66	-0.81	80.94	81.99	80.395	480154
1782167700	81.76	0.95	1.18	80.68	81.91	80.2	542329
1781822100	80.81	1.55	1.96	80.42	81.25	79.47	1292290
1781735700	79.26	-1.84	-2.27	81.32	81.5	78.93	786295
1781649300	81.1	0.39	0.48	81.38	81.965	80.975	586151
1781562900	80.71	0.15	0.19	81.69	82.635	80.15	467798
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