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	-0.63	-4.8951048951	12.87	12.88	12.085	12752960	12.40660266	DR
4	0.31	2.59849119866	11.93	13.56	11.555	19914079	12.59018469	DR
12	-1.27	-9.40044411547	13.51	14.71	11.555	18379840	12.98293054	DR
26	-5.4	-30.612244898	17.64	30	11.555	17516723	14.90395368	DR
52	-6.33	-34.0872374798	18.57	30	11.555	16615454	15.99089243	DR
156	-3.395	-21.7141029741	15.635	30	11.555	11613136	17.58127263	DR
260	-7.54	-38.1193124368	19.78	30	11.555	10512226	18.3680768	DR

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
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
1775515200	13.7	-0.04	-0.29	13.83	13.85	13.645	9093205
1775169600	13.74	0.44	3.31	13.38	13.795	13.31	10535590
1775083200	13.3	-0.21	-1.55	13.47	13.65	13.215	14046585
1774996800	13.51	0.26	1.96	13.37	13.7	13.21	16391281
1774910400	13.25	0.42	3.27	12.9	13.27	12.9	10980694
1774651200	12.83	-0.33	-2.51	13.06	13.14	12.725	12007494
1774564800	13.16	-0.01	-0.08	13.1	13.355	13.08	8750646
1774478400	13.17	0.09	0.69	13.39	13.53	12.9097	11348202
1774392000	13.08	-0.22	-1.65	13.26	13.38	13.05	11070221
1774305600	13.3	0.18	1.37	13.4	13.54	13.265	15668305
1774046400	13.12	0.07	0.54	13.2	13.33	13.06	100977911
1773960000	13.05	0.13	1.01	12.69	13.145	12.57	24316339
1773873600	12.92	-0.28	-2.12	13.51	13.6	12.88	25447668
1773787200	13.2	-0.06	-0.45	13.3	13.305	13.08	22009181
1773700800	13.26	-0.01	-0.08	13.33	13.37	13.15	22523531
1773441600	13.27	-0.17	-1.26	13.59	13.615	13.25	10456701
1773355200	13.44	-0.43	-3.10	13.84	13.89	13.435	16372865
1773268800	13.87	-0.17	-1.21	13.92	14.055	13.59	15354700
1773182400	14.04	-0.38	-2.64	14.24	14.35	13.83	17286234