Indivior PLC【INDV】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	1.65	20.9390862944	7.88	10.01	7.62	3083956	8.98047469	CS
4	-2.07	-17.8448275862	11.6	11.65	7.62	1827756	9.49149536	CS
12	-2.01	-17.417677643	11.54	12.7495	7.62	1402252	10.79252942	CS
26	-2.32	-19.5780590717	11.85	12.7495	7.33	1300767	10.23698452	CS
52	-12.62	-56.9751693002	22.15	22.53	7.33	824013	10.90590308	CS
156	-16.97	-64.0377358491	26.5	26.5	7.33	493126	11.1827152	CS
260	-16.97	-64.0377358491	26.5	26.5	7.33	493126	11.1827152	CS

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
1741044900	9.55	0.31	3.35	9.5399999	10.01	9.45	4026385
1740785700	9.24	0.36	4.05	8.445	9.3699999	8.34	2962151
1740699300	8.88	0.3	3.50	8.49	9.02	8.39	3583521
1740612900	8.58	0.32	3.87	8.21	8.6	8.0399999	2471355
1740526500	8.26	0.01	0.12	7.88	8.2899999	7.62	2376368
1740440100	8.25	-0.2	-2.37	8.47	8.47	8.13	1713574
1740180900	8.45	-0.54	-6.01	8.82	9.015	8.38	1744924
1740094500	8.99	-1.92	-17.60	8.98	9.69	8.98	2791878
1740008100	10.91	0.08	0.74	10.64	11.27	10.525	1791728
1739921700	10.83	1	10.17	10.4	10.84	10.4	1439379
1739576100	9.83	-0.25	-2.48	10.18	10.19	9.755	731930
1739489700	10.08	0.25	2.54	9.8	10.09	9.74	987655
1739403300	9.83	-0.26	-2.53	10.07	10.19	9.7449999	1319938
1739316900	10.085	0.55	5.71	9.5	10.09	9.48	1128167
1739230500	9.5399999	-0.04	-0.42	9.58	9.63	9.395	534823
1738971300	9.58	-1.07	-10.05	10.24	10.32	9.45	914351
1738884900	10.65	-0.37	-3.36	10.395	10.8	10.36	1103045
1738798500	11.02	-0.38	-3.33	11.38	11.4	10.76	1320617
1738712100	11.4	-0.33	-2.81	11.6	11.65	11.37	1785575
1738625700	11.73	-0.17	-1.43	11.74	11.86	11.52	956665
1738366500	11.9	-0.3	-2.46	12.17	12.17	11.76	828234
1738280100	12.2	0.05	0.41	12.36	12.39	12.045	258684
1738193700	12.15	-0.07	-0.57	12.28	12.3	11.9	1234471
1738107300	12.22	0.2	1.66	12.39	12.43	11.93	2112425
1738020900	12.02	0.03	0.25	12.22	12.275	11.92	649896
1737761700	11.99	-0.09	-0.75	12.04	12.04	11.86	941805
1737675300	12.08	0	0.00	12.08	12.08	12.08	0
1737588900	12.08	-0.15	-1.23	11.95	12.13	11.95	984198
1737502500	12.23	0.58	4.98	12.24	12.39	12.135	944647
1737156900	11.65	-0.01	-0.09	11.77	11.81	11.56	1060388
1737070500	11.66	0.06	0.52	11.62	11.7	11.39	1265440
1736984100	11.6	0.39	3.48	11.51	11.64	11.44	1506614
1736897700	11.21	-0.3	-2.61	11.35	11.415	11.07	1207251
1736811300	11.51	-0.34	-2.87	11.4	11.62	11.31	1387237
1736552100	11.85	-0.24	-1.99	11.99	12.02	11.79	1639743
1736379300	12.09	-0.31	-2.50	12.05	12.17	11.7196	914822
1736292900	12.4	0.43	3.59	12.03	12.44	12.02	635648
1736206500	11.97	-0.52	-4.16	12.43	12.44	11.945	1280114
1735947300	12.49	-0.01	-0.08	12.37	12.58	12.25	1751707
1735860900	12.5	0.07	0.56	12.72	12.72	12.33	1034724
1735688100	12.43	0.25	2.05	12.68	12.7495	12.34	563702
1735601700	12.18	-0.2	-1.62	12.17	12.25	12.065	910065
1735342500	12.38	0.06	0.49	12.4	12.59	12.33	344172
1735256100	12.32	0.33	2.75	12.05	12.46	11.97	1212532
1735077840	11.99	0.09	0.76	12	12	11.86	1086411
1734996900	11.9	0.24	2.06	11.8	11.92	11.75	1905726
1734737700	11.66	0.12	1.04	11.31	11.7797	11.285	1655300
1734651300	11.54	0.03	0.26	11.52	11.605	11.2809	1623185
1734564900	11.51	-0.34	-2.87	12.02	12.15	11.5	1233337
1734478500	11.85	-0.23	-1.90	12.09	12.09	11.75	1113603
1734392100	12.08	0.51	4.41	11.68	12.1999	11.65	1094750
1734132900	11.57	0.07	0.61	11.52	11.62	11.47	1121030
1734046500	11.5	-0.15	-1.29	11.62	11.815	11.5	1041338
1733960100	11.65	-0.06	-0.51	11.55	11.67	11.4	1376546
1733873700	11.71	0.26	2.27	11.54	11.78	11.52	2117824
1733787300	11.45	0.1	0.88	11.2	11.6	11.18	2005642
1733528100	11.35	0.1	0.89	11.19	11.35	11.04	1606084
1733441700	11.25	-0.11	-0.97	11.31	11.34	11.15	824729
1733355300	11.36	0.16	1.43	11.25	11.59	11.17	1589173