InBankShares Corporation (QX)【INBC】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	0.4	3.04414003044	13.14	13.54	13.14	814	13.32254456	CS
4	1.19	9.63562753036	12.35	13.54	12.35	8653	12.54451115	CS
12	1.93	16.6236003445	11.61	13.54	11.59	15709	11.94072755	CS
26	2.14	18.7719298246	11.4	13.54	11.35	10996	11.96141236	CS
52	2.29	20.3555555556	11.25	13.54	11	6479	11.90884314	CS
156	5.94	78.1578947368	7.6	13.54	7	4953	10.17701875	CS
260	1.59	13.3054393305	11.95	13.54	7	4453	9.96849201	CS

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
1783027680	13.54	0	0.00	13.54	13.54	13.54	0
1782941280	13.54	0.29	2.19	13.25	13.54	13.25	407
1782854880	13.25	0.63	4.99	13.14	13.25	13.14	1220
1782768060	12.62	0	0.00	12.62	12.62	12.62	0
1782508860	12.62	0	0.00	12.62	12.62	12.62	0
1782422460	12.62	-0.19	-1.48	12.62	12.62	12.62	200
1782336540	12.81	0	0.00	12.81	12.81	12.81	0
1782250140	12.81	0.09	0.71	12.81	12.81	12.81	200
1782163740	12.72	0	0.00	12.72	12.72	12.72	0
1781818140	12.72	0.12	0.95	12.85	12.85	12.6	7689
1781731740	12.6	0	0.00	12.65	12.65	12.6	11502
1781645340	12.6	0.05	0.40	12.6	12.6	12.6	200
1781558940	12.55	0	0.00	12.55	12.55	12.55	0
1781299740	12.55	0.06	0.48	12.5	12.55	12.5	10004
1781213220	12.49	-0.05	-0.40	12.5	12.58	12.49	62000
1781126940	12.54	0	0.00	12.54	12.54	12.54	0
1781040540	12.54	0	0.00	12.395	12.54	12.395	760
1780954140	12.54	0.44	3.64	12.35	12.54	12.35	1000
1780694940	12.1	0	0.00	12.1	12.1	12.1	0
1780608540	12.1	0.1	0.83	12	12.1	12	5220
1780522140	12	0	0.00	12.01	12.2	11.973	18617
1780435680	12	0	0.00	12	12	12	0
1780349280	12	0	0.00	12	12	12	0
1780090080	12	0.25	2.13	12	12.12	12	1793
1780003740	11.75	0	0.00	11.75	11.75	11.75	0
1779917340	11.75	0	0.00	11.75	11.75	11.75	0
1779830940	11.75	0	0.00	11.76	11.76	11.75	4600
1779484920	11.75	-0.05	-0.42	12	12	11.75	2500
1779398880	11.8	-0.01	-0.08	11.8	11.8	11.76	880
1779312060	11.81	0	0.00	11.81	11.81	11.81	0
1779225660	11.81	0.01	0.08	11.81	11.81	11.81	1600
1779139740	11.8	0.05	0.43	11.7175	12	11.7	329126
1778880000	11.75	0.13	1.14	11.7214	11.7653	11.7214	37159
1778793900	11.6172	-0.13	-1.13	11.6252	11.6252	11.59	2250
1778707740	11.75	0	0.00	11.75	11.75	11.75	0
1778621340	11.75	0.09	0.77	11.8	11.8	11.6	3466
1778534940	11.66	-0.14	-1.19	11.6698	11.6698	11.66	3350
1778275200	11.8	0	0.00	11.8	11.8	11.8	0
1778188800	11.8	0.04	0.34	11.76	11.8	11.71	1800
1778102520	11.76	-0.24	-2.00	11.8	11.8	11.75	2723
1778016600	12	0	0.00	12	12	12	0
1777930200	12	0	0.00	12	12	12	0
1777671000	12	0	0.00	12	12	12	3
1777584540	12	0.3	2.56	11.7	12	11.7	1500
1777498200	11.7	0	0.00	11.7	11.7	11.7	0
1777411800	11.7	0	0.00	11.7	11.7	11.7	0
1777325400	11.7	-0.1	-0.85	11.7	11.7	11.7	200
1777066080	11.8	0	0.00	11.8	11.8	11.8	0
1776979680	11.8	0	0.00	11.8	11.8	11.8	0
1776893280	11.8	0.1	0.85	11.693	11.81	11.693	1117
1776806940	11.7	0	0.00	11.7	11.7	11.7	0
1776720540	11.7	0	0.00	11.7	11.7	11.7	600
1776461160	11.7	0	0.00	11.7	11.7	11.7	0
1776374760	11.7	0	0.00	11.7	11.7	11.7	0
1776288360	11.7	-0.04	-0.34	11.61	11.7	11.61	3500
1776202140	11.74	0	0.00	11.74	11.74	11.74	0
1776115740	11.74	-0.06	-0.51	11.61	11.74	11.61	1200
1775856000	11.8	0	0.00	11.8	11.8	11.8	0
1775769600	11.8	0	0.00	11.8	11.8	11.8	0
1775683200	11.8	0	0.00	11.8	11.8	11.8	0
1775596800	11.8	0.19	1.64	11.72	11.8	11.72	300
1775510940	11.61	-0.11	-0.94	11.6	11.61	11.6	5281