Insperity Inc【NSP】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	6.83	19.8085846868	34.48	42.9	34.16	820344	40.11035866	CS
4	5.65	15.8440830062	35.66	42.9	33.1	883760	36.77155696	CS
12	13.21	47.0106761566	28.1	42.9	24.64	843407	32.78930291	CS
26	2.73	7.07620528771	38.58	48.14	18.57	1024387	31.78005562	CS
52	-18.18	-30.5597579425	59.49	63.3	18.57	886121	37.33421751	CS
156	-76.69	-64.9915254237	118	123.21	18.57	515465	59.38056993	CS
260	-48.34	-53.9208031233	89.65	131.085	18.57	387842	69.6787673	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	41.31	-1.29	-3.03	41.555	42.8599	40.47	463192
1782772800	42.6	1.16	2.80	41.78	42.9	40.75	973705
1782513600	41.44	3.03	7.89	38.54	41.5	38.25	1313768
1782427200	38.41	0.3	0.79	37.81	39.75	37.385	506959
1782340800	38.11	1.07	2.89	36.09	38.395	36.09	658722
1782254400	37.04	2.93	8.59	34.48	37.36	34.16	648564
1782168000	34.11	-2.11	-5.83	35.83	36	33.1	930501
1781822400	36.22	-1.02	-2.74	37.33	37.42	34.98	2202655
1781736000	37.24	2.29	6.55	34.99	39.175	34.99	1268006
1781649600	34.95	-1.27	-3.51	36.46	37	33.5	777180
1781563200	36.22	-0.38	-1.04	35.62	36.965	35.12	651766
1781304000	36.6	-1.08	-2.87	37.13	37.43	35.91	725815
1781217600	37.68	0.68	1.84	36.75	38	35.77	505514
1781131200	37	-0.27	-0.72	37.13	38.3	36.725	812815
1781044800	37.27	2.55	7.34	34.7	37.31	34.28	697759
1780958400	34.72	-0.66	-1.87	35.21	36.03	34.4001	725619
1780699200	35.38	1.91	5.71	36.31	37.055	34.73	827508
1780612800	33.47	-0.13	-0.39	33.7	34.79	33.28	991051
1780526400	33.6	-2.25	-6.28	35.24	35.58	33.229999	1034703
1780440000	35.85	-0.92	-2.50	35.66	37.235	35.29	538827
1780353600	36.77	2.3	6.67	35.08	37.345	35.08	785170
1780094400	34.47	0.42	1.23	34.49	35.14	33.98	711200
1780008000	34.05	1.1	3.34	33.119999	34.79	32.59	986804
1779921600	32.95	1.27	4.01	32.03	33.4	31.37	972625
1779835200	31.68	-0.41	-1.28	31.59	31.75	30.68	572226
1779489600	32.09	1.23	3.99	30.87	32.205	30.74	435516
1779403200	30.86	-0.75	-2.37	31.3	31.475	30	383445
1779316800	31.61	0.15	0.48	30.79	31.72	29.96	407995
1779230400	31.46	0.01	0.03	31.51	33.45	31.1	856941
1779144000	31.45	1.22	4.04	30.01	32.71	30.01	601401
1778884800	30.23	1.3	4.49	29.09	30.625	29.01	492340
1778798400	28.93	-0.26	-0.89	29.17	29.9	28.48	386771
1778712000	29.19	-2.38	-7.54	30.97	31.2	28.04	503006
1778625600	31.57	-0.86	-2.65	33	33.36	31.4	553272
1778539200	32.43	-0.16	-0.49	32.74	33.42	31.71	493780
1778280000	32.59	-0.1	-0.31	32.35	32.61	30.97	606844
1778193600	32.689999	3.94	13.70	30.86	33.07	30.79	992033
1778107200	28.75	0.17	0.59	28.38	29.14	27.68	821296
1778020800	28.58	-0.97	-3.28	29.45	30.5	27.88	860307
1777934400	29.55	1.02	3.58	28.66	30.91	28.45	1257944
1777675200	28.53	-7.04	-19.79	33.03	33.8	27.83	2036005
1777588800	35.57	-1.64	-4.41	34.785	37.22	32.74	934891
1777502400	37.21	1.96	5.56	35.71	37.7	35.25	1199162
1777416000	35.25	1.6	4.75	33.42	35.62	33.29	794570
1777329600	33.65	0.88	2.69	32.845	34.15	32.27	819962
1777070400	32.77	0.56	1.74	32.25	33	31.61	507458
1776984000	32.21	-0.18	-0.56	31.89	32.33	31.22	767531
1776897600	32.39	0.55	1.73	31.8	32.46	31.47	570794
1776811200	31.84	0.42	1.34	31.54	33.24	31.54	733737
1776724800	31.42	2.52	8.72	29.07	31.88	28.79	711089
1776465600	28.9	0.22	0.77	28.69	29.1895	28.11	844998
1776379200	28.68	0.94	3.39	28.16	28.82	27	1394348
1776292800	27.74	0.15	0.54	27.92	28.53	27.53	1012228
1776206400	27.59	-0.26	-0.93	27.92	28.52	27.19	707485
1776120000	27.85	2.82	11.27	25.03	28.4099	24.87	1192535
1775860800	25.03	-0.88	-3.40	25.89	26.2	24.64	524609
1775774400	25.91	-0.15	-0.58	25.66	25.94	24.92	774122
1775688000	26.06	-1.75	-6.29	28.36	28.36	26.03	2137500
1775601600	27.81	-0.16	-0.57	28.1	28.32	27.44	782725
1775515200	27.97	-1.37	-4.67	29.04	29.36	27.96	1118406
1775169600	29.34	2.3	8.51	27.2	29.37	26.61	727219
1775083200	27.04	0	0.00	27.05	27.3093	25.57	541736