Invesco Ltd【1IVZ】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	0.52	2.17300459674	23.93	24.45	23.29	70	23.65571429	DE
4	1.2	5.16129032258	23.25	25.49	22.68	375	23.96310225	DE
12	4.866	24.8468137255	19.584	25.49	19.244	155	23.51039206	DE
26	2.25	10.1351351351	22.2	27.925	18.988	180	23.69022274	DE
52	11.522	89.1243811881	12.928	27.925	12.724	137	21.917103	DE
156	12.182	99.2989892403	12.268	27.925	12.132	125	21.89056419	DE
260	12.182	99.2989892403	12.268	27.925	12.132	125	21.89056419	DE

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
1780674900	24.06	0.77	3.31	24.06	24.06	24.06	0
1780588500	23.29	0	0.00	23.29	23.29	23.29	0
1780502100	23.29	-0.72	-3.00	23.29	23.29	23.29	150
1780415700	24.01	0.08	0.33	24.01	24.01	24.01	0
1780329300	23.93	-0.48	-1.97	23.93	23.93	23.93	200
1780070100	24.41	0.79	3.34	23.35	24.41	23.35	62
1779983700	23.62	-0.01	-0.04	23.62	23.62	23.62	0
1779897300	23.63	0.18	0.77	23.63	23.63	23.63	0
1779810900	23.45	-0.94	-3.85	23.74	23.74	23.45	142
1779724500	24.39	1.71	7.54	24.39	24.4	24	311
1779465300	22.68	-0.46	-1.99	22.68	22.68	22.68	1
1779378900	23.14	0.35	1.54	23.82	23.82	23.14	192
1779292500	22.79	-0.78	-3.31	22.79	22.79	22.79	44
1779206100	23.57	-0.2	-0.84	23.57	23.57	23.57	0
1779119700	23.77	0.5	2.15	25.49	25.49	23.77	56
1778860500	23.27	-0.79	-3.28	23.27	23.27	23.27	50
1778774100	24.06	0.18	0.75	24.24	24.33	23.93	5163
1778687700	23.88	0.13	0.55	23.99	23.99	23.88	130
1778601300	23.75	0.5	2.15	23.75	23.75	23.75	1000
1778514900	23.25	0.17	0.74	23.25	23.25	23.25	0
1778255700	23.08	-0.67	-2.82	23.08	23.08	23.08	0
1778169300	23.75	0.87	3.80	23.74	23.75	23.74	200
1778082900	22.88	0.45	2.01	22.88	22.88	22.88	0
1777996500	22.43	0.36	1.63	22.43	22.43	22.43	0
1777910100	22.07	-0.2	-0.90	22.07	22.07	22.07	2
1777564500	22.27	0.39	1.78	22.27	22.27	22.27	0
1777478100	21.88	1.17	5.65	21.88	21.88	21.88	0
1777391700	20.71	-1.02	-4.69	20.71	20.71	20.71	71
1777305300	21.73	0.74	3.53	22.07	22.07	21.42	98
1777046100	20.99	-0.98	-4.46	20.99	20.99	20.99	14
1776959700	21.97	-0.03	-0.14	21.97	21.97	21.97	0
1776873300	22	-0.23	-1.03	22	22	22	2
1776786900	22.23	2.09	10.38	23.27	23.27	22.23	4
1776700500	20.14	-0.1	-0.49	20.05	20.14	20.05	195
1776441300	20.24	-0.65	-3.11	20.24	20.24	20.24	70
1776354900	20.89	-0.04	-0.19	19.89	20.89	19.89	71
1776268500	20.93	0.33	1.60	20.93	20.93	20.93	0
1776182100	20.6	0.09	0.44	21.65	21.65	19.6	82
1776095700	20.51	0.3	1.48	19.45	20.51	19.45	141
1775836500	20.21	0	0.00	20.21	20.21	20.21	0
1775750100	20.21	0.46	2.30	20.21	20.21	20.21	0
1775663700	19.755	-0.35	-1.72	19.755	19.755	19.755	1
1775577300	20.1	-0.79	-3.76	20.1	20.1	20.1	10
1775145300	20.885	-0.77	-3.56	20.885	20.885	20.885	0
1775058900	21.655	0.82	3.94	21.655	21.655	21.655	71
1774972500	20.835	-0.25	-1.19	23.19	23.19	20.69	7
1774886100	21.085	0.51	2.48	21.085	21.085	21.085	0
1774630500	20.575	-0.34	-1.60	20.575	20.575	20.575	7
1774544100	20.91	0.46	2.25	20.745	20.91	20.745	6
1774457700	20.45	0.13	0.66	20.45	20.45	20.45	0
1774371300	20.315	1.07	5.57	20.315	20.315	20.315	0
1774284900	19.244	-0.72	-3.60	19.244	19.244	19.244	1
1774025700	19.962	-0.13	-0.66	21.145	21.145	19.962	105
1773939300	20.095	-0.53	-2.55	20.095	20.095	20.095	200
1773852900	20.62	-0.43	-2.02	21.61	21.61	20.62	2
1773766500	21.045	1.46	7.46	21.045	21.045	21.045	0
1773680100	19.584	-0.42	-2.08	19.584	19.584	19.584	0
1773420900	20	-1.02	-4.85	18.988	20	18.988	209
1773334500	21.02	-1.96	-8.53	21.02	21.02	21.02	1
1773212400	22.98	0	0.00	22.98	22.98	22.98	0
1773126000	22.98	0	0.00	22.98	22.98	22.98	0
1773039600	22.98	0	0.00	22.98	22.98	22.98	0