Insulet Corp Dl 001【GOV】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	9.19999	6.80221072089	135.25	146.15	133.75	119	137.2489039	DE
4	21.54999	17.5345728234	122.9	146.15	119.95	172	131.38724327	DE
12	-27.15001	-15.8216841492	171.6	174.3	119.95	193	135.29560842	DE
26	-99.45001	-40.7749118491	243.9	257.39999	119.95	127	157.2737326	DE
52	-109.05001	-43.0177554241	253.5	318	119.95	90	188.51828079	DE
156	-39.25001	-21.3663636364	183.7	318	119.95	87	190.37971941	DE
260	-39.25001	-21.3663636364	183.7	318	119.95	87	190.37971941	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
1782937500	140.5	4.75	3.50	134.15	140.6	134.05	157
1782851100	135.75	-2.7	-1.95	139.35	139.35	135.75	35
1782764700	138.44999	0.5	0.36	139.1	140.3	138.15	73
1782505500	137.94999	4.2	3.14	135.75	140.6	135.1	145
1782419100	133.75	2.45	1.87	135.25	135.5	133.75	185
1782332700	131.3	4.4	3.47	125.95	131.3	125.95	16
1782246300	126.9	4.8	3.93	119.95	126.9	119.95	152
1782159900	122.1	-5.8	-4.53	125.65	126	122	29
1781900700	127.9	1.4	1.11	126.15	128.05	126.15	43
1781814300	126.5	1.8	1.44	127.25	127.25	126.5	101
1781727900	124.7	-1.95	-1.54	126	126	124.7	136
1781641500	126.65	-1.55	-1.21	126.85	126.85	126.6	155
1781555100	128.19999	-0.35	-0.27	130.55	131.5	127.2	444
1781295900	128.55	-1.45	-1.12	128.55	128.55	128.55	10
1781209500	130	-2.15	-1.63	132.05	132.3	128.3	192
1781123100	132.15	-7	-5.03	139.15	139.15	132.15	269
1781036700	139.15	7.8	5.94	132.55	139.15	130.94999	163
1780950300	131.35	-1	-0.76	132	135.1	131.35	440
1780691100	132.35	7.2	5.75	126.15	133.65	126.15	598
1780604700	125.15	1.85	1.50	122.9	127	122.9	91
1780518300	123.3	0.35	0.28	123.6	124.35	121.8	74
1780431900	122.95	-5.05	-3.95	126.1	126.1	122.95	26
1780345500	128	4	3.23	125.65	128.9	124.7	138
1780086300	124	0.95	0.77	123.5	124.05	121.95	219
1779999900	123.05	-2.05	-1.64	126.65	126.65	122	447
1779913500	125.1	-8.75	-6.54	127	127	122.85	344
1779827100	133.85	-1.5	-1.11	132.9	134.69999	132.9	37
1779740700	135.35	1.8	1.35	133.55	135.35	133.55	39
1779481500	133.55	-0.2	-0.15	134.5	134.5	133.55	8
1779395100	133.75	-0.75	-0.56	133.75	134.4	133.75	173
1779308700	134.5	-1.35	-0.99	134.8	135.15	131.5	256
1779222300	135.85	4.45	3.39	129.94999	135.85	129.94999	202
1779135900	131.4	2.8	2.18	126.85	132.35	125.4	313
1778876700	128.6	-1.05	-0.81	126	131.3	126	655
1778790300	129.65	2.7	2.13	129.4	130.4	128	191
1778703900	126.95	-9.45	-6.93	136.85	136.85	125	430
1778617500	136.4	7.15	5.53	131.69999	136.4	131.5	370
1778531100	129.25	-2.4	-1.82	130.69999	132.65	128.94999	192
1778271900	131.65	-5.1	-3.73	136	136	131.65	57
1778185500	136.75	7.8	6.05	130.35	137.55	128.55	423
1778099100	128.94999	-14.2	-9.92	150.75	150.75	128.94999	1141
1778012700	143.15	-3.75	-2.55	145.94999	148.3	143.15	140
1777926300	146.9	2.2	1.52	148.19999	152	145.85	249
1777580700	144.69999	8.1	5.93	137.8	144.69999	137.15	215
1777494300	136.6	-21.05	-13.35	157.4	157.4	136.6	328
1777407900	157.65	-3.7	-2.29	161.6	161.6	157.65	148
1777321500	161.35	1.65	1.03	162.1	162.1	161.35	54
1777062300	159.69999	-3.6	-2.20	163.55	163.55	159.69999	147
1776975900	163.3	-2.55	-1.54	166	166.05	163.3	61
1776889500	165.85	1.15	0.70	165.8	165.85	165.8	79
1776803100	164.69999	-5.9	-3.46	172.15	173.15	164.6	182
1776716700	170.6	-2.25	-1.30	173.05	173.65	170.6	427
1776457500	172.85	-0.3	-0.17	174.3	174.3	172.85	67
1776371100	173.15	1.55	0.90	170.8	173.15	170.8	6
1776284700	171.6	4.8	2.88	172.1	172.1	170.35	41
1776198300	166.8	-1.3	-0.77	166.8	166.8	166.8	17
1776111900	168.1	-1.25	-0.74	168.19999	169.15	166.05	18
1775852700	169.35	-2.3	-1.34	169.35	169.35	169.35	1
1775766300	171.65	-1.35	-0.78	171.6	171.65	171.6	19
1775679900	173	-2.05	-1.17	173	173	173	20
1775593500	175.05	-3.45	-1.93	177.8	177.8	174.35	5
1775161500	178.5	1.5	0.85	178.95	178.95	178.5	15