Insperity Inc【ASF】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	1.8	6	30	32.799999	30	111	30.54751131	DE
4	4.6	16.9117647059	27.2	32.799999	27	251	29.87720698	DE
12	10.6	50	21.2	32.799999	21	297	25.49045748	DE
26	-0.999999	-3.04877753197	32.799999	39	16.2	288	24.5214533	DE
52	-20.7	-39.4285714286	52.5	52.5	16.2	220	26.33468684	DE
156	-43.7	-57.880794702	75.5	84	16.2	173	28.80090062	DE
260	-43.7	-57.880794702	75.5	84	16.2	173	28.80090062	DE

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
1781295900	31.4	0.4	1.29	32.799999	32.799999	31.4	53
1781209500	31	0	0.00	31	31	31	0
1781123100	31	0	0.00	31	31	31	0
1781036700	31	0	0.00	31	31	31	0
1780950300	31	1	3.33	31.2	31.2	31	121
1780691100	30	1	3.45	30	30	30	100
1780604700	29	0	0.00	29	29	29	0
1780518300	29	-3	-9.38	30	30	29	25
1780431900	32	0	0.00	32	32	32	0
1780345500	32	2.6	8.84	31.8	32	31.8	793
1780086300	29.4	0	0.00	29.4	29.4	29.4	35
1779999900	29.4	2.4	8.89	29.4	29.4	29.4	350
1779913500	27	0	0.00	27	27	27	0
1779827100	27	0	0.00	27	27	27	0
1779740700	27	0	0.00	27	27	27	0
1779481500	27	0	0.00	27	27	27	0
1779395100	27	-0.2	-0.74	27.6	27.6	27	352
1779308700	27.2	0	0.00	27.2	27.2	27.2	0
1779222300	27.2	3.2	13.33	27.2	27.2	27.2	229
1779135900	24	0	0.00	24	24	24	0
1778876700	24	0	0.00	24	24	24	0
1778790300	24	0	0.00	24	24	24	0
1778703900	24	-0.2	-0.83	26.8	26.8	24	101
1778617500	24.2	0	0.00	24.2	24.2	24.2	0
1778531100	24.2	0	0.00	24.2	24.2	24.2	0
1778271900	24.2	0	0.00	24.2	24.2	24.2	0
1778185500	24.2	0	0.00	24.2	24.2	24.2	0
1778099100	24.2	-6	-19.87	24.2	24.2	24.2	300
1778012700	30.2	0	0.00	30.2	30.2	30.2	0
1777926300	30.2	0	0.00	30.2	30.2	30.2	0
1777580700	30.2	0	0.00	30.2	30.2	30.2	0
1777494300	30.2	0	0.00	30.2	30.2	30.2	0
1777407900	30.2	2.6	9.42	28.6	30.2	28.6	301
1777321500	27.6	0	0.00	27.6	27.6	27.6	0
1777062300	27.6	0	0.00	27.6	27.6	27.6	0
1776975900	27.6	0.8	2.99	27.6	27.6	27.6	1
1776889500	26.8	-0.8	-2.90	26.8	26.8	26.8	100
1776803100	27.6	1.6	6.15	27.6	27.6	27.6	100
1776716700	26	2.4	10.17	26	26	26	100
1776457500	23.6	0	0.00	23.6	23.6	23.6	0
1776371100	23.6	2.4	11.32	23.6	23.6	23.6	100
1776284700	21.2	0	0.00	21.2	21.2	21.2	0
1776198300	21.2	0	0.00	21.2	21.2	21.2	0
1776111900	21.2	-2.6	-10.92	21	21.2	21	380
1775852700	23.8	0	0.00	23.8	23.8	23.8	0
1775766300	23.8	0	0.00	23.8	23.8	23.8	0
1775679900	23.8	-1.2	-4.80	23.8	23.8	23.8	168
1775593500	25	0	0.00	25	25	25	0
1775161500	25	1.8	7.76	25	25	25	100
1775075100	23.2	0	0.00	23.2	23.2	23.2	0
1774988700	23.2	0	0.00	23.2	23.2	23.2	0
1774902300	23.2	-1	-4.13	23.2	23.2	23.2	671
1774646700	24.2	0	0.00	24.2	24.2	24.2	0
1774560300	24.2	2.4	11.01	23	24.2	23	1281
1774473900	21.8	-0.6	-2.68	21.8	21.8	21.8	240
1774387500	22.4	0.2	0.90	22.4	22.4	22.4	170
1774301100	22.2	1.8	8.82	21.2	22.2	21.2	1008
1774041900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1773955500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1773869100	20.399999	1.5	7.94	20.399999	20.399999	20.399999	499
1773782700	18.899999	2.7	16.67	18.899999	18.899999	18.899999	103
1773640800	16.2	0	0.00	16.2	16.2	16.2	0
1773381600	16.2	0	0.00	16.2	16.2	16.2	0