Insteel Industries Inc【IIIN】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	0.52	1.87861271676	27.68	28.79	26.76	277674	27.82815868	CS
4	0.86	3.14557425018	27.34	28.79	24.48	202490	26.93235528	CS
12	-3.64	-11.432160804	31.84	37.87	24.35	238696	28.21139435	CS
26	-3.16	-10.0765306122	31.36	38.45	24.35	185674	30.47965175	CS
52	-7.26	-20.4737732657	35.46	41.64	24.35	155038	32.40760655	CS
156	-2.94	-9.44123314066	31.14	41.64	22.49	132013	31.76538352	CS
260	-5.32	-15.8711217184	33.52	47.7	22.49	124286	32.56736807	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
1780699200	28.44	-0.34	-1.18	28.93	29.08	28.44	182637
1780612800	28.78	0.54	1.91	28.65	28.79	28.395	185587
1780526400	28.24	0.09	0.32	28.15	28.485	28.0502	184998
1780440000	28.15	0.69	2.51	27.43	28.31	27.43	148411
1780353600	27.46	-0.03	-0.11	27.31	27.54	26.76	220565
1780094400	27.49	-0.09	-0.33	27.68	27.96	26.91	648811
1780008000	27.58	-0.13	-0.47	27.43	27.84	27.345	189841
1779921600	27.71	0.27	0.98	27.49	28	27.385	113792
1779835200	27.44	0.86	3.24	26.81	27.71	26.8	184327
1779489600	26.58	0.37	1.41	26.21	26.59	25.83	171190
1779403200	26.21	0.35	1.35	25.59	26.23	25.417623	172205
1779316800	25.86	1.38	5.64	24.63	25.87	24.5	215270
1779230400	24.48	-1.09	-4.26	25.3	25.44	24.48	162792
1779144000	25.57	-0.12	-0.47	25.5	26.14	25.5	252727
1778884800	25.69	-1.06	-3.96	26.56	26.82	25.5159	176213
1778798400	26.75	0.16	0.60	26.93	27.31	26.55	136546
1778712000	26.59	0.33	1.26	26.31	26.6	25.91	171484
1778625600	26.26	-0.74	-2.74	26.73	26.79	25.88	158095
1778539200	27	0.03	0.11	26.97	27.25	26.73	194890
1778280000	26.97	-0.15	-0.55	27.34	27.45	26.83	159559
1778193600	27.12	0.41	1.54	26.75	27.53	26.66	267239
1778107200	26.71	0.22	0.83	26.71	27.16	26.53	157849
1778020800	26.49	0.76	2.95	25.88	26.95	25.765	218081
1777934400	25.73	-0.67	-2.54	26.07	26.6	25.48	229543
1777675200	26.4	0.22	0.84	26.18	26.4	25.65	352686
1777588800	26.18	0.53	2.07	25.58	26.46	25.475	273046
1777502400	25.65	0.34	1.34	25.04	25.86	25.04	316477
1777416000	25.31	-0.33	-1.29	25.61	25.745	25.02	205961
1777329600	25.64	0.4	1.58	25.34	26.21	25.32	217331
1777070400	25.24	-0.48	-1.87	25.59	26.15	24.83	336169
1776984000	25.72	0.7	2.80	25.21	25.86	25.15	300563
1776897600	25.02	0.31	1.25	24.72	25.4099	24.665	276446
1776811200	24.71	-0.24	-0.96	25.73	26.105	24.35	535921
1776724800	24.95	-1.27	-4.84	26	26.47	24.66	788380
1776465600	26.22	-2.29	-8.03	29.16	29.63	26.16	789566
1776379200	28.51	-8.09	-22.10	30	31.69	28.51	830336
1776292800	36.6	-0.99	-2.63	37.33	37.4899	36.54	148917
1776206400	37.59	0.37	0.99	37.22	37.87	37.11	164622
1776120000	37.22	0.79	2.17	36.44	37.26	35.96	108971
1775860800	36.43	0.36	1.00	36.3	36.77	35.81	106426
1775774400	36.07	0.68	1.92	35.23	36.15	34.89	86486
1775688000	35.39	1.66	4.92	35.09	35.53	34.75	125006
1775601600	33.73	0.13	0.39	33.549999	33.77	33.06	99383
1775515200	33.6	-0.21	-0.62	33.6	33.915	32.89	83428
1775169600	33.81	-0.35	-1.02	33.59	33.96	33.06	57446
1775083200	34.16	0.55	1.64	33.87	34.68	33.7	91944
1774996800	33.61	0.82	2.50	33.18	34.01	32.549999	126203
1774910400	32.79	-0.2	-0.61	33.35	33.35	32.545	128825
1774651200	32.99	-0.48	-1.43	33.15	33.555	32.84	110371
1774564800	33.47	-0.39	-1.15	33.96	34.12	33.2501	100341
1774478400	33.86	0.54	1.62	33.62	33.98	33.06	81136
1774392000	33.32	0.97	3.00	31.82	33.57	31.82	148244
1774305600	32.35	1.74	5.68	31.57	32.725	31.34	178631
1774046400	30.61	-0.6	-1.92	31.49	31.64	30.0701	1136357
1773960000	31.21	-0.59	-1.86	31.37	31.62	30.51	207435
1773873600	31.8	-0.45	-1.40	31.8	32.3025	31.51	220078
1773787200	32.25	0.35	1.10	32.21	32.409999	31.64	145027
1773700800	31.9	0.37	1.17	32.02	32.02	31.58	115514
1773441600	31.53	-0.21	-0.66	31.84	32.064999	31.125	130664
1773355200	31.74	-1.05	-3.20	32.25	32.625799	31.475	155474
1773268800	32.79	-0.33	-1.00	33.049999	33.5	32.64	136700
1773182400	33.119999	-0.13	-0.39	32.869999	33.62	32.655	137707
1773096000	33.25	-0.8	-2.35	33.409999	33.445	32.34	106673