Insight Enterprises Inc【NSIT】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	-9.57	-7.83783783784	122.1	125	110.22	447002	114.15708169	CS
4	3.83	3.52345906164	108.7	125	102.675	487518	113.42569524	CS
12	38.7	52.4177163755	73.83	125	65.82	549453	95.65373098	CS
26	27.43	32.2326674501	85.1	125	63.62	473846	88.3395612	CS
52	-29.62	-20.8371438621	142.15	148.58	63.62	428374	96.93146787	CS
156	-30.2	-21.1588313599	142.73	228.07	63.62	327510	136.41932606	CS
260	15.5	15.9744408946	97.03	228.07	63.62	296743	126.33840683	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
1783463700	112.14	0.43	0.38	111.85	113.64	111	355477
1783377300	111.71	-1.63	-1.44	113.9	116	111.23	413790
1783031700	113.34	-6.47	-5.40	119.26	120.505	110.22	622758
1782945300	119.81	-1.99	-1.63	122.1	125	119.18	395981
1782858900	121.8	1.39	1.15	119.04	122.73	116.46	487371
1782772500	120.41	0.92	0.77	119.42	122.36	118.53	617473
1782513300	119.49	5.59	4.91	112.45	120.44	112.45	1313056
1782426900	113.9	0.6	0.53	114.17	117.44	112.2501	298830
1782340500	113.3	2.77	2.51	110.26	114.2	110.1	375706
1782254100	110.53	4.44	4.19	106.31	111.48	106.21	439524
1782167700	106.09	-2.35	-2.17	107.21	109.67	105.3	579999
1781822100	108.44	1.48	1.38	107.1	108.95	102.675	790935
1781735700	106.96	-2.26	-2.07	109.22	109.525	105.55	404437
1781649300	109.22	-1.59	-1.43	111.34	114.35	107.955	414572
1781562900	110.81	-0.24	-0.22	111.49	113.73	110.41	356110
1781303700	111.05	0.47	0.43	110.5	112.19	108.43	250330
1781217300	110.58	1.5	1.38	108.91	111.21	107.06	306782
1781130900	109.08	-0.72	-0.66	108.7	112.8	106.05	352191
1781044500	109.8	-0.34	-0.31	110.22	112.34	105.59	354957
1780958100	110.14	-0.93	-0.84	111.07	113.86	110.01	430843
1780698900	111.07	-7.76	-6.53	118.83	120.01	110.27	532794
1780612500	118.83	3.23	2.79	115.95	120.68	114.4315	789180
1780526100	115.6	-4.1	-3.43	117.52	118.4735	109.475	745784
1780439700	119.7	1.93	1.64	117.59	123.13	115.294	782488
1780353300	117.77	11.39	10.71	107.24	118.36	107.05	686967
1780094100	106.38	3	2.90	103.55	108.32	103.55	796866
1780007700	103.38	0.55	0.53	102.83	104.29	101.79	271317
1779921300	102.83	2.73	2.73	102.75	104.54	101.09	656775
1779834900	100.1	2.37	2.43	97.73	101.95	97.19	468434
1779489300	97.73	4.16	4.45	93.75	97.98	93.75	369474
1779402900	93.57	1.39	1.51	90.8	93.885	88.99	435388
1779316500	92.18	3.63	4.10	88.08	92.36	86.16	427694
1779230100	88.55	-2.04	-2.25	90.59	91.26	87.88	431092
1779143700	90.59	1.69	1.90	88.81	92.32	88.27	382912
1778884500	88.9	-0.45	-0.50	88.57	90.45	86.24	448881
1778798100	89.35	2.03	2.32	88.95	90.41	87.18	587577
1778711700	87.32	0.3	0.34	87.08	87.58	83.665	576378
1778625300	87.02	-1.21	-1.37	89.39	90.7	85.45	521338
1778538900	88.23	4.44	5.30	83.91	88.79	83.6425	1414581
1778279700	83.79	13.42	19.07	71.96	84.04	69.87	1316438
1778193300	70.37	1.36	1.97	74.72	77.705	69.35	1345582
1778106900	69.01	-2.33	-3.27	71.39	71.695	65.819999	1522486
1778020500	71.34	0.86	1.22	70.79	71.55	70.24	348736
1777934100	70.48	-2.29	-3.15	72.63	73.235	69.98	367761
1777674900	72.77	-0.13	-0.18	74	75.655	71.77	496110
1777588500	72.9	-0.69	-0.94	73.31	74.05	71.5	632022
1777502100	73.59	-0.39	-0.53	73.41	73.67	69.2166	1194575
1777415700	73.98	0.56	0.76	74.02	76.11	71.79	517463
1777329300	73.42	0.19	0.26	73.06	74.27	72.78	369982
1777070100	73.23	-0.11	-0.15	73.53	74.12	72.01	319415
1776983700	73.34	-3.68	-4.78	76.78	77.66	69.465	431579
1776897300	77.02	0.2	0.26	77.3	78.47	76.23	187646
1776810900	76.82	0.36	0.47	76.46	78.9	76.18	230848
1776724500	76.46	0.03	0.04	75.52	77.71	75.52	241034
1776465300	76.43	0.89	1.18	77.71	78.63	75.5	310399
1776378900	75.54	0.4	0.53	74.99	76.96	74.38	300656
1776292500	75.14	1.36	1.84	73.83	75.295	73.15	300063
1776206100	73.78	-0.09	-0.12	74.69	75.48	73.65	305112
1776119700	73.87	5.08	7.38	68.35	74.215	68.18	509078
1775860500	68.79	-1.11	-1.59	69.9	70.73	67.925	205953
1775774100	69.9	-2.19	-3.04	71.44	71.44	68.94	285616
1775687700	72.09	1.45	2.05	74.81	74.81	71.175	373183