Impinj Inc【27J】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780691100	113.7	-4.65	-3.93	117.8	117.8	113.7	42
1780604700	118.35	-0.4	-0.34	119.9	119.9	115.65	23
1780518300	118.75	-3.4	-2.78	121.35	121.35	117.6	18
1780431900	122.15	-0.45	-0.37	124.15	124.15	120.5	66
1780345500	122.6	-5.6	-4.37	132	132	120.3	246
1780086300	128.19999	-6.05	-4.51	132.8	136.8	128.19999	7
1779999900	134.25	-3.55	-2.58	137.69999	137.69999	134.25	2
1779913500	137.8	1.2	0.88	135.15	139.6	135.15	67
1779827100	136.6	8.65	6.76	136	136.75	136	3
1779740700	127.95	-3.1	-2.37	131.69999	131.69999	127.95	12
1779481500	131.05	8.35	6.81	123.25	131.1	119.45	147
1779395100	122.7	8.3	7.26	116.2	124.65	116.2	14
1779308700	114.4	-3.65	-3.09	113.15	117	113.15	48
1779222300	118.05	0.15	0.13	118.05	118.05	118.05	1
1779135900	117.9	-1.1	-0.92	116.75	120.25	116.75	67
1778876700	119	-8.35	-6.56	120.5	124.8	119	68
1778790300	127.35	0.45	0.35	125.65	127.35	125.6	157
1778703900	126.9	3.8	3.09	128.94999	128.94999	126.2	118
1778617500	123.1	-7.65	-5.85	128.1	131.94999	123.1	63
1778531100	130.75	3.2	2.51	127.85	130.75	127.85	193
1778271900	127.55	-5.1	-3.84	127.55	127.55	127.55	1
1778185500	132.65	0	0.00	132.65	132.65	132.65	0
1778099100	132.65	5	3.92	128.94999	132.65	125.45	154
1778012700	127.65	2.9	2.32	121.15	127.75	121.15	125
1777926300	124.75	4.1	3.40	129.94999	129.94999	121.95	210
1777580700	120.65	14.8	13.98	122.55	132.69999	118.05	1671
1777494300	105.85	5.35	5.32	100.5	105.85	100.5	36
1777407900	100.5	-4.3	-4.10	102.4	102.4	94.16	618
1777321500	104.8	-1.4	-1.32	107.3	107.3	104.05	34
1777062300	106.2	0.95	0.90	102.55	107	102.55	272
1776975900	105.25	-0.25	-0.24	105.4	105.5	102.5	29
1776889500	105.5	4.2	4.15	99.86	106.25	99.86	149
1776803100	101.3	7.58	8.09	96.96	102.2	96.96	149
1776716700	93.72	-1.18	-1.24	93.58	93.72	93.58	203
1776457500	94.9	1.38	1.48	95.24	96.56	94.9	80
1776371100	93.52	3.02	3.34	90.98	96.12	90.98	59
1776284700	90.5	-0.04	-0.04	91.54	93.42	90.5	128
1776198300	90.54	1.76	1.98	90.5	90.96	90.5	5
1776111900	88.78	1.62	1.86	87.64	88.78	86.52	141
1775852700	87.16	-3.46	-3.82	88.88	90.22	86.26	95
1775766300	90.62	-1.02	-1.11	90.36	90.62	90.36	81
1775679900	91.64	5.36	6.21	92.52	92.52	91.64	125
1775593500	86.28	-0.22	-0.25	86.96	89.62	86.28	21
1775161500	86.5	-0.52	-0.60	85.72	86.5	84.68	80
1775075100	87.02	-1.12	-1.27	90.8	91.6	87.02	37
1774988700	88.14	1.14	1.31	85.68	88.14	83.16	142
1774902300	87	1.2	1.40	85.12	87	85.12	155
1774646700	85.8	-1.56	-1.79	87.7	87.7	85.8	222
1774560300	87.36	-2.34	-2.61	88.86	88.88	87.14	73
1774473900	89.7	-0.16	-0.18	89.26	89.7	89.26	287
1774387500	89.86	1.16	1.31	87.36	89.86	86.5	5
1774301100	88.7	2.96	3.45	88.56	89.88	88.56	37
1774041900	85.739999	0.46	0.54	86.92	88	85.739999	192
1773955500	85.28	-2.52	-2.87	85.38	85.38	84.48	156
1773869100	87.8	-1.02	-1.15	87.38	87.8	86.64	36
1773782700	88.82	6.16	7.45	84.819999	90.42	84.819999	68
1773696300	82.66	4.74	6.08	80.36	82.66	80.36	130
1773437100	77.92	-2.08	-2.60	78.92	80.34	77.92	230
1773350700	80	-6.36	-7.36	85.08	86.08	80	288
1773264300	86.36	3.24	3.90	80.3	86.36	80.3	396
1773177900	83.12	-1.4	-1.66	84.44	85.86	82.08	90
1773091500	84.52	1.16	1.39	79	84.52	75.319999	416
1772832300	83.36	-5.34	-6.02	85.08	87.54	83.239999	199