Intuit Inc【INTU34】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	2.46	8.0974325214	30.38	33.29	30.38	77094	32.9009517	DR
4	-2.34	-6.65150653781	35.18	36.99	29.46	24157	33.16765912	DR
12	-8.39	-20.3492602474	41.23	48	29.46	11505	35.36160976	DR
26	-45.53	-58.0962102845	78.37	79.99	29.46	7301	40.34514685	DR
52	-64.5	-66.2625847545	97.34	102.43	29.46	4296	47.1117892	DR
156	-16.31	-33.1841302136	49.15	102.43	29.46	2480	57.48622868	DR
260	-624.16	-95.00152207	657	995	29.46	2044	84.56550113	DR

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
1783027740	32.84	-0.45	-1.35	32.119999	32.84	32.119999	38736
1782941400	33.29	0.43	1.31	31.67	33.29	31.67	1961
1782855000	32.86	-0.23	-0.70	31.25	32.86	30.53	282695
1782768600	33.09	-0.1	-0.30	32.229999	33.09	31.32	47686
1782509400	33.189999	-0.05	-0.15	30.38	33.189999	30.38	14392
1782423000	33.24	-0.65	-1.92	31.9	33.24	29.98	4148
1782336540	33.89	-0.11	-0.32	31.16	33.89	31.01	11839
1782250200	34	3.82	12.66	30.93	34	30.26	8386
1782163800	30.18	-0.79	-2.55	30.9	31.14	29.46	6339
1781904600	30.97	-0.59	-1.87	32	32	30	66
1781818140	31.56	0.28	0.90	31	31.56	30.35	966
1781731740	31.28	-1.14	-3.52	32.39	32.439999	31.28	4964
1781645400	32.42	-1.08	-3.22	33.5	33.5	32.04	2046
1781559000	33.5	0.7	2.13	31.97	33.5	31.97	96
1781299800	32.799999	0.46	1.42	32.09	32.799999	31.08	12414
1781213400	32.34	-1.2	-3.58	33.88	33.88	32.009999	6089
1781126940	33.54	-1.14	-3.29	33.96	34.3	33.2	4152
1781040600	34.68	-1.36	-3.77	35	35.84	34.32	832
1780954140	36.04	-0.95	-2.57	34.68	36.04	34.24	10305
1780695000	36.99	1.11	3.09	35.18	36.99	34.35	25032
1780522200	35.88	-1.76	-4.68	36.67	36.67	35.75	4540
1780435800	37.64	-3.36	-8.20	40.18	40.18	36.19	16510
1780349400	41	3.12	8.24	38.57	41.58	38.57	19732
1780090200	37.88	1.39	3.81	36.36	38	36.36	6073
1780003800	36.49	0.82	2.30	34.57	36.66	34.57	7332
1779917400	35.67	0.83	2.38	34.31	36.03	34.31	7497
1779830940	34.84	-4.66	-11.80	36.55	36.55	34.61	6534
1779744600	39.5	2.5	6.76	37	39.5	35.48	259
1779485400	37	2.09	5.99	34.91	37	34.91	5375
1779398940	34.91	-9.69	-21.73	36.69	36.69	34.5	9708
1779312600	44.6	-1.5	-3.25	44.04	44.6	43.7	676
1779226140	46.1	0.2	0.44	46.7	48	45.89	4035
1779139800	45.9	0.5	1.10	44.49	46.4	44.49	464
1778880600	45.4	1.81	4.15	43.98	45.9	43.98	1785
1778794140	43.59	-0.11	-0.25	42.24	43.65	42.24	1719
1778707800	43.7	0.37	0.85	43.5	43.7	41.4	655
1778621400	43.33	-0.59	-1.34	43.19	43.85	42.97	5975
1778535000	43.92	-1.66	-3.64	45.72	45.72	43.35	1046
1778275800	45.58	0.11	0.24	44.66	45.58	43.52	618
1778189400	45.47	1.71	3.91	44	45.99	44	2981
1778102940	43.76	-0.74	-1.66	44.68	44.68	42.77	2272
1778016600	44.5	-3.24	-6.79	46.14	46.14	43.73	1251
1777930200	47.74	0.1	0.21	45.15	47.74	45.15	20676
1777584600	47.64	2.74	6.10	44.9	47.64	43.45	528
1777498140	44.9	-0.58	-1.28	44.63	44.9	44.53	954
1777411800	45.48	1.33	3.01	45	45.83	45	10639
1777325340	44.15	-0.79	-1.76	44.59	44.65	44.15	666
1777066200	44.94	1.25	2.86	44.18	44.97	43.97	1243
1776979800	43.69	-2.04	-4.46	44.69	44.69	42.4	1243
1776893400	45.73	0.29	0.64	46.29	46.51	45.61	2038
1776720600	45.44	-1.99	-4.20	44.8	45.75	44.65	328
1776461400	47.43	3.44	7.82	44.67	47.43	44.32	7014
1776375000	43.99	-0.33	-0.74	45.4	45.5	43.85	6201
1776288600	44.32	2.36	5.62	43.58	44.52	43.08	1911
1776202140	41.96	0	0.00	42.35	42.39	41.45	9299
1776115800	41.96	0.96	2.34	40.39	42.04	40.39	675
1775856600	41	-1.15	-2.73	41.23	41.42	39.2	2215
1775770200	42.15	-4.62	-9.88	44.91	44.91	40.95	4974
1775683740	46.77	0.42	0.91	47.75	47.75	43.71	1295
1775597340	46.35	-2.35	-4.83	48.61	48.61	46.35	240
1775511000	48.7	-0.75	-1.52	49.09	49.09	48.34	4488