Itron Inc【IT6】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	-1.480001	-2.08627149704	70.94	73.08	69.7	27	71.13831719	DE
4	0.86	1.25364433314	68.599999	74.22	66.54	144	70.34702561	DE
12	-10.540001	-13.17500125	80	85.64	66.54	117	74.34128114	DE
26	-12.540001	-15.2926841463	82	89	66.54	121	78.76769912	DE
52	-36.540001	-34.4716990566	106	124	66.54	93	83.99461652	DE
156	5.959999	9.38582519685	63.5	124	53.5	89	84.96208499	DE
260	5.959999	9.38582519685	63.5	124	53.5	89	84.96208499	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	69.7	-0.4	-0.57	69.7	69.7	69.7	2
1780604700	70.099999	-2.22	-3.07	70.099999	70.099999	70.099999	50
1780518300	72.319999	0	0.00	72.319999	72.319999	72.319999	0
1780431900	72.319999	-0.76	-1.04	71.86	72.319999	71.86	11
1780345500	73.08	1.68	2.35	72.76	73.08	72.76	16
1780086300	71.4	-2.02	-2.75	70.94	71.4	70.94	30
1779999900	73.42	-0.8	-1.08	74	74.08	72.3	221
1779913500	74.22	0.86	1.17	74.22	74.22	74.22	2
1779827100	73.36	0.24	0.33	72.319999	73.36	72.319999	357
1779740700	73.12	1.82	2.55	73.12	73.12	73.12	130
1779481500	71.3	0.48	0.68	71.48	71.54	69.84	385
1779395100	70.819999	2.82	4.15	71.14	71.14	70.56	25
1779308700	68	0.22	0.32	66.84	69	66.54	750
1779222300	67.78	-0.9	-1.31	68.52	70.22	67.78	190
1779135900	68.68	-0.98	-1.41	68.2	68.68	68	50
1778876700	69.66	-1.6	-2.25	70	70.22	68.22	96
1778790300	71.26	0.56	0.79	71.26	71.26	71.26	125
1778703900	70.7	2.5	3.67	70.7	70.7	70.7	3
1778617500	68.2	-2.16	-3.07	69.98	69.98	68.2	137
1778531100	70.36	0.08	0.11	70.36	70.36	70.36	1
1778271900	70.28	0.2	0.29	68.599999	70.28	68.599999	151
1778185500	70.08	-2.12	-2.94	71.58	71.58	70.08	32
1778099100	72.2	1.12	1.58	70.959999	72.2	70.959999	18
1778012700	71.08	-1.92	-2.63	71.44	71.599999	71.08	76
1777926300	73	2.38	3.37	73.76	74.02	73	376
1777580700	70.62	-0.38	-0.54	70.62	70.62	70.62	8
1777494300	71	-2.66	-3.61	74.099999	74.099999	71	30
1777407900	73.66	-0.34	-0.46	73	73.86	67.459999	175
1777321500	74	-3.22	-4.17	76.08	76.08	73.04	41
1777062300	77.22	0.46	0.60	77.22	77.22	77.22	4
1776975900	76.76	0	0.00	76.76	76.76	76.76	0
1776889500	76.76	-4.78	-5.86	81.76	81.76	76.76	30
1776803100	81.54	-1.58	-1.90	83	83	81.54	70
1776716700	83.12	0	0.00	83.12	83.12	83.12	0
1776457500	83.12	1.24	1.51	85.64	85.64	83.12	48
1776371100	81.88	-0.92	-1.11	82.04	82.04	81.88	76
1776284700	82.8	3.38	4.26	82.739999	82.8	82.739999	14
1776198300	79.42	-1.5	-1.85	79.52	79.52	79.42	25
1776111900	80.92	1.52	1.91	78.38	80.92	78.38	22
1775852700	79.4	0	0.00	79.4	79.4	79.4	0
1775766300	79.4	-1.46	-1.81	80.58	80.58	79.4	848
1775679900	80.86	2.86	3.67	80.86	80.86	80.86	3
1775593500	78	0	0.00	78	78	78	0
1775161500	78	1	1.30	78	78	78	348
1775075100	77	0	0.00	77	77	77	0
1774988700	77	2.5	3.36	73	77	73	41
1774902300	74.5	0	0.00	75.5	76	74.5	12
1774646700	74.5	-4	-5.10	76	76	74.5	50
1774560300	78.5	-3	-3.68	79.5	80	78.5	156
1774473900	81.5	0	0.00	81.5	81.5	81.5	40
1774387500	81.5	2.5	3.16	81.5	81.5	81.5	134
1774301100	79	1	1.28	79	79	79	3
1774041900	78	-1.5	-1.89	77.5	78	77.5	235
1773955500	79.5	-2	-2.45	79.5	79.5	79.5	5
1773869100	81.5	1.5	1.88	81.5	81.5	81.5	1
1773782700	80	1	1.27	80	80	80	120
1773696300	79	0.5	0.64	79	79	78.5	105
1773437100	78.5	-2	-2.48	80	80.5	78.5	98
1773350700	80.5	0	0.00	80.5	80.5	80.5	0
1773264300	80.5	4	5.23	80.5	80.5	80.5	1
1773177900	76.5	0	0.00	76.5	76.5	76.5	0
1773091500	76.5	-1	-1.29	77.5	78.5	76	40
1772832300	77.5	0	0.00	77.5	77.5	77.5	0