Infosys Limited【INFY】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	0.825	7.84220532319	10.52	11.46	10.34	21163979	10.78667736	DR
4	-0.945	-7.68917819365	12.29	12.48	10.34	22634643	10.99757461	DR
12	-2.685	-19.1375623664	14.03	14.71	10.34	19418274	12.15147517	DR
26	-7.045	-38.3088635128	18.39	19.45	10.34	18177205	13.59028046	DR
52	-7.515	-39.8462354189	18.86	30	10.34	17323939	15.4102685	DR
156	-4.655	-29.09375	16	30	10.34	11911337	17.32305091	DR
260	-9.855	-46.4858490566	21.2	30	10.34	10739840	18.1288927	DR

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
1783377600	10.88	-0.28	-2.51	11	11.035	10.795	17355699
1783032000	11.16	0.51	4.79	10.91	11.195	10.86	20504742
1782945600	10.65	0.16	1.53	10.42	10.78	10.42	28803713
1782859200	10.49	-0.21	-1.96	10.52	10.55	10.34	17991763
1782772800	10.7	-0.08	-0.74	10.9	10.94	10.625	17433313
1782513600	10.78	0.21	1.99	10.62	10.83	10.59	17504659
1782427200	10.57	-0.36	-3.29	10.95	10.98	10.555	28691513
1782340800	10.93	0.14	1.30	10.85	11.04	10.82	22636805
1782254400	10.79	0.02	0.19	10.82	11.01	10.755	34589624
1782168000	10.77	0.2	1.89	10.9	11.05	10.58	33476353
1781822400	10.57	-1.13	-9.66	10.85	11.12	10.46	63553782
1781736000	11.7	-0.27	-2.26	11.96	12.065	11.69	32500235
1781649600	11.97	0.37	3.19	11.88	12.125	11.86	17804915
1781563200	11.6	-0.14	-1.19	12.05	12.05	11.5	15026369
1781304000	11.74	0.14	1.21	11.81	11.86	11.61	7442920
1781217600	11.6	-0.16	-1.36	11.71	11.775	11.415	10267730
1781131200	11.76	-0.48	-3.92	12	12.16	11.725	11293214
1781044800	12.24	-0.04	-0.33	12.29	12.48	12.085	10546226
1780958400	12.28	-0.12	-0.97	12.43	12.47	12.135	12374641
1780699200	12.4	-0.17	-1.35	12.77	12.815	12.39	8239131
1780612800	12.57	0.11	0.88	12.78	12.855	12.54	14882565
1780526400	12.46	-0.62	-4.74	12.87	12.88	12.35	17722236
1780440000	13.08	-0.33	-2.46	13.28	13.395	12.86	23013442
1780353600	13.41	0.76	6.01	12.8	13.56	12.72	34181897
1780094400	12.65	-0.05	-0.39	12.59	12.725	12.33	27701103
1780008000	12.7	0.31	2.50	12.42	12.779	12.225	33410794
1779921600	12.39	0.31	2.57	12.08	12.45	12.08	15036661
1779835200	12.08	-0.59	-4.66	12.61	12.61	12.04	22362737
1779489600	12.67	0.03	0.24	12.65	12.805	12.53	19027361
1779403200	12.64	-0.13	-1.02	12.38	12.69	12.24	17329891
1779316800	12.77	0.05	0.39	12.49	12.78	12.3	33776274
1779230400	12.72	0.13	1.03	12.64	13.27	12.53	22702442
1779144000	12.59	0.52	4.31	12.13	12.68	11.97	22943152
1778884800	12.07	0.41	3.52	11.83	12.145	11.77	18788246
1778798400	11.66	-0.2	-1.69	11.66	11.86	11.555	11781928
1778712000	11.86	-0.19	-1.58	11.93	11.94	11.66	12546770
1778625600	12.05	-0.25	-2.03	12.23	12.23	11.92	10114602
1778539200	12.3	-0.53	-4.13	12.63	12.66	12.23	11768363
1778280000	12.83	0.26	2.07	12.68	12.84	12.375	12856935
1778193600	12.57	-0.07	-0.55	12.51	12.735	12.465	11742737
1778107200	12.64	0.18	1.44	12.37	12.6799	12.33	16178794
1778020800	12.46	0.22	1.80	12.24	12.505	12.16	10423145
1777934400	12.24	-0.24	-1.92	12.32	12.475	12.19	11735562
1777675200	12.48	0.02	0.16	12.52	12.635	12.39	8389392
1777588800	12.46	0.12	0.97	12.41	12.555	12.26	13168052
1777502400	12.34	0.09	0.73	12.22	12.475	12.18	14872016
1777416000	12.25	-0.03	-0.24	12.32	12.455	12.175	18627399
1777329600	12.28	-0.58	-4.51	12.78	12.82	12.24	20406363
1777070400	12.86	-0.08	-0.62	12.57	12.88	12.41	22910126
1776984000	12.94	-0.54	-4.01	12.58	12.98	12.525	33426346
1776897600	13.48	-0.59	-4.19	13.82	13.87	13.42	21798635
1776811200	14.07	-0.14	-0.99	14.16	14.215	13.94	19462754
1776724800	14.21	-0.25	-1.73	14.25	14.33	14.09	13033240
1776465600	14.46	0.08	0.56	14.5	14.71	14.42	14142779
1776379200	14.38	0.07	0.49	14.42	14.49	14.23	15562904
1776292800	14.31	0.37	2.65	14	14.38	13.88	16256486
1776206400	13.94	-0.03	-0.21	14.03	14.265	13.86	14720164
1776120000	13.97	0.68	5.12	13.29	13.985	13.25	15023913
1775860800	13.29	-0.47	-3.42	13.74	13.75	13.265	19335426
1775774400	13.76	-0.24	-1.71	13.9	14	13.52	21081353
1775688000	14	0.04	0.29	14.2	14.42	13.91	12996582
1775601600	13.96	0.26	1.90	13.95	14.1	13.85	16995016