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	-2.53	-6.55950220379	38.57	41.58	34.24	16454	38.27874434	DR
4	-9.68	-21.1723534558	45.72	48	34.24	6576	38.3109079	DR
12	-17.96	-33.2592592593	54	56.17	34.24	4615	43.23343143	DR
26	-44.95	-55.5006790962	80.99	85.76	34.24	3760	49.31932333	DR
52	-61.92	-63.2094732544	97.96	102.43	34.24	2540	58.84065355	DR
156	-10.96	-23.3191489362	47	102.43	34.24	1801	66.99860171	DR
260	-546.81	-93.8165908896	582.85	995	34.24	1622	99.24597138	DR

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
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
1775165400	49.45	-0.31	-0.62	50.3	50.4	49.45	6035
1775078940	49.76	-0.99	-1.95	48.99	50.04	48.99	8935
1774992540	50.75	-0.25	-0.49	51	51	50.55	3656
1774906140	51	1.28	2.57	50.1	51.02	50.06	146
1774647000	49.72	-2.16	-4.16	51.8	51.8	49.3	6067
1774560540	51.88	1.17	2.31	52.06	52.06	51.57	1907
1774474140	50.71	-0.79	-1.53	51.5	51.5	50.02	856
1774387740	51.5	-3.38	-6.16	52.61	52.61	51.5	346
1774301340	54.88	-0.08	-0.15	54.96	55.69	54.05	574
1774042200	54.96	0.77	1.42	54.43	55.08	54.43	11964
1773955740	54.19	0.99	1.86	53.81	56.17	53.81	489
1773869400	53.2	-1.35	-2.47	52.99	53.39	52.42	7220
1773782940	54.55	1.15	2.15	55	55	54.16	1055
1773696540	53.4	0.69	1.31	54	54.41	53.4	515
1773437400	52.71	0.26	0.50	51.93	52.71	51.84	238
1773351000	52.45	0.76	1.47	52.97	52.97	52.02	4927
1773264540	51.69	-1.5	-2.82	53.04	53.34	51.3	2025
1773178140	53.19	-2.37	-4.27	55.56	55.56	53.19	2228
1773091740	55.56	-1.03	-1.82	55.71	55.91	55.51	4175