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	15.28	14.7561564462	103.55	123.13	103.55	760257	115.57392094	CS
4	46.87	65.1334074486	71.96	123.13	69.87	637372	98.61206343	CS
12	36.74	44.7557558777	82.09	123.13	63.62	520902	82.43948326	CS
26	33.39	39.0800561798	85.44	123.13	63.62	459445	83.12493674	CS
52	-11.97	-9.15137614679	130.8	148.58	63.62	413454	97.74460294	CS
156	-17.41	-12.7789195537	136.24	228.07	63.62	322262	137.58481138	CS
260	13.66	12.9884948179	105.17	228.07	63.62	292154	126.39088527	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	383407
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	298536
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
1775601300	70.64	1.74	2.53	68.89	71.18	68.35	423721
1775514900	68.9	1.85	2.76	67.2	69.21	66.959999	382138
1775169300	67.05	-0.18	-0.27	66.26	68.435	64.42	466371
1775082900	67.23	0.22	0.33	67.13	69	66.379999	289606
1774996500	67.01	2.58	4.00	64.97	67.65	64.01	310479
1774910100	64.43	-1.39	-2.11	65.819999	66.67	63.62	393606
1774650900	65.819999	-4.22	-6.03	68.84	69.81	65.76	377208
1774564500	70.04	5.13	7.90	64.09	70.09	64.06	781049
1774478100	64.91	-1.11	-1.68	67.34	67.6594	64.665	508059
1774391700	66.019999	-5.1	-7.17	70	70.99	65.9	634963
1774305300	71.12	0.41	0.58	73.19	73.799258	71	371289
1774046100	70.71	-2.92	-3.97	73.49	73.74	70.41	233043
1773959700	73.63	0.01	0.01	72.58	75.165	72.58	469781
1773873300	73.62	-6.05	-7.59	79	79.59	73.28	689537
1773786900	79.67	-1.73	-2.13	82.4	84.31	79.66	282039
1773700500	81.4	0.54	0.67	81.88	83.255	81.21	325338
1773441300	80.86	-0.84	-1.03	82.09	83.12	80.4501	370233
1773354900	81.7	-1.2	-1.45	82.32	83.8	81.15	466711
1773268500	82.9	1.76	2.17	80.8	83.336	80.8	281840
1773182100	81.14	-2.54	-3.04	82.85	83.325	79.4301	385180
1773095700	83.68	-1.31	-1.54	83.48	83.97	81	394453
1772840100	84.99	-1.83	-2.11	85.42	85.665	83.57	408302
1772753700	86.82	-0.33	-0.38	86.64	88.36	86.26	351871