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	1.56	4.52305015947	34.49	37.345	33.23	812190	34.63208756	CS
4	3.7	11.4374034003	32.35	37.345	28.04	648075	32.72783829	CS
12	15.5	75.4257907543	20.55	37.7	20.09	931936	28.75235508	CS
26	0.12	0.333982744225	35.93	48.14	18.57	1081131	32.16587389	CS
52	-28.17	-43.8648396138	64.22	64.35	18.57	860338	38.17318452	CS
156	-81.44	-69.3165375777	117.49	128.91	18.57	501691	61.01065682	CS
260	-54.3	-60.0996126176	90.35	131.085	18.57	379974	70.87519301	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	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	435016
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
1774996800	27.04	-0.5	-1.82	27.78	27.78	26.82	559002
1774910400	27.54	1.05	3.96	26.78	27.715	26.5	856468
1774651200	26.49	-0.33	-1.23	26.59	26.81	25.4	689729
1774564800	26.82	0.76	2.92	25.95	27.95	25.875	808399
1774478400	26.06	-0.48	-1.81	26.94	27.31	24.7	833699
1774392000	26.54	0.21	0.80	25.67	26.8299	25.22	1179803
1774305600	26.33	1.86	7.60	24.85	26.39	23.67	1257507
1774046400	24.47	1.75	7.70	24.79	25.65	24.3	3587301
1773960000	22.72	-0.36	-1.56	22.97	24.35	22.31	1234934
1773873600	23.08	-0.43	-1.83	22.98	23.63	22.15	1377489
1773787200	23.51	1.79	8.24	21.91	24.505	21.91	1597399
1773700800	21.72	1.54	7.63	20.79	21.72	20.32	1757257
1773441600	20.18	-0.37	-1.80	20.55	21.11	20.09	1235166
1773355200	20.55	0.65	3.27	20.81	21.71	20.3401	1538747
1773268800	19.9	-0.08	-0.40	19.93	20.47	18.57	1184004
1773182400	19.98	-1.96	-8.93	21.8	21.98	19.6	1322108
1773096000	21.94	-0.32	-1.44	21.96	22.22	20.65	1385717