Intest Corp Dl 01【IN9】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	1.1	7.18954248366	15.3	16.7	15.3	623	16.1573494	DE
4	0.7	4.45859872611	15.7	16.7	12.9	270	15.17640525	DE
12	4.8	41.3793103448	11.6	17.899999	11.3	459	14.6346832	DE
26	10.15	162.4	6.25	17.899999	6.25	372	13.24951047	DE
52	9.9	152.307692308	6.5	17.899999	6.05	355	11.6875551	DE
156	0.3	1.86335403727	16.1	17.899999	4.8	354	10.4251318	DE
260	0.3	1.86335403727	16.1	17.899999	4.8	354	10.4251318	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	16.7	0.6	3.73	16.7	16.7	16.7	119
1781814300	16.1	1.7	11.81	15.3	16.1	15.3	1126
1781727900	14.4	0	0.00	14.4	14.4	14.4	0
1781641500	14.4	0	0.00	14.4	14.4	14.4	0
1781555100	14.4	0	0.00	14.4	14.4	14.4	0
1781295900	14.4	0	0.00	14.8	14.8	14.4	408
1781209500	14.4	1.5	11.63	14.4	14.4	14.4	385
1781123100	12.9	0	0.00	12.9	12.9	12.9	0
1781036700	12.9	0	0.00	12.9	12.9	12.9	0
1780950300	12.9	0	0.00	12.9	12.9	12.9	0
1780691100	12.9	-1.1	-7.86	13.5	13.5	12.9	47
1780604700	14	-0.5	-3.45	14	14	14	140
1780518300	14.5	0	0.00	14.5	14.5	14.5	0
1780431900	14.5	-0.2	-1.36	14.5	14.5	14.5	319
1780345500	14.7	0.4	2.80	14.7	14.7	14.7	33
1780086300	14.3	-0.7	-4.67	14.3	14.3	14.3	102
1779999900	15	-0.7	-4.46	15.4	15.4	15	237
1779913500	15.7	0	0.00	15.7	15.7	15.7	0
1779827100	15.7	-0.4	-2.48	15.7	15.7	15.7	55
1779740700	16.1	0	0.00	16.1	16.1	16.1	0
1779481500	16.1	1.2	8.05	16.1	16.1	16.1	60
1779395100	14.9	-0.2	-1.32	14.9	14.9	14.9	85
1779308700	15.1	0	0.00	15.1	15.1	15.1	0
1779222300	15.1	-1.7	-10.12	15.5	15.5	14.5	502
1779135900	16.8	1.2	7.69	16.8	16.8	16.8	362
1778876700	15.6	-1.2	-7.14	17.899999	17.899999	15.6	54
1778790300	16.8	2.9	20.86	16.8	16.8	16.8	30
1778703900	13.9	-0.2	-1.42	14.5	14.7	13.9	1376
1778617500	14.1	-0.8	-5.37	14.1	14.1	13.4	1146
1778531100	14.9	0.5	3.47	14.9	14.9	14.9	130
1778271900	14.4	0.4	2.86	13.9	14.4	13.9	2
1778185500	14	-0.5	-3.45	14.6	14.6	14	208
1778099100	14.5	0.5	3.57	13.7	14.7	13.7	1539
1778012700	14	-1.7	-10.83	16.7	16.7	13.5	2996
1777926300	15.7	-0.4	-2.48	16.2	16.399999	15.7	827
1777580700	16.1	1.9	13.38	14.5	17.1	14.5	934
1777494300	14.2	-1.4	-8.97	14.2	14.2	14.2	1001
1777407900	15.6	0.1	0.65	15.4	15.6	15.4	1883
1777321500	15.5	-1.2	-7.19	16.2	17.6	15.5	948
1777062300	16.7	1.4	9.15	15.7	16.7	15.7	245
1776975900	15.3	1.1	7.75	15.3	15.3	15.3	200
1776889500	14.2	-0.3	-2.07	14.2	14.2	14.2	70
1776803100	14.5	-0.1	-0.68	14.5	14.5	14.5	414
1776716700	14.6	1.9	14.96	15.1	15.1	14.6	592
1776457500	12.7	0	0.00	12.7	12.7	12.7	0
1776371100	12.7	-0.7	-5.22	12.7	12.7	12.7	78
1776284700	13.4	0.2	1.52	13.4	13.4	13.4	76
1776198300	13.2	0.4	3.12	13.2	13.2	13.2	559
1776111900	12.8	-0.8	-5.88	12.8	12.8	12.8	2
1775852700	13.6	0.2	1.49	13.5	14	13.5	538
1775766300	13.4	1.4	11.67	13.4	13.4	13.4	75
1775679900	12	-0.2	-1.64	12	12	12	100
1775593500	12.2	0	0.00	11.7	12.2	11.7	2
1775161500	12.2	0.9	7.96	12.2	12.2	12.2	100
1775075100	11.3	0	0.00	11.3	11.3	11.3	0
1774988700	11.3	0	0.00	11.3	11.3	11.3	4
1774902300	11.3	-1	-8.13	11.6	11.7	11.3	535
1774646700	12.3	-1.1	-8.21	12.3	12.3	12.3	100
1774560300	13.4	0	0.00	13.4	13.4	13.4	0
1774473900	13.4	0.3	2.29	13	13.4	13	52
1774387500	13.1	0.8	6.50	13.1	13.1	13.1	20
1774245600	12.3	0	0.00	12.3	12.3	12.3	0