Innoviva Inc【INVA】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	1.12	4.99331252786	22.43	24.17	22.405	748297	23.26694357	CS
4	1.72	7.87906550618	21.83	24.17	21.24	868552	22.34474839	CS
12	0.65	2.8384279476	22.9	24.4499	21.24	742728	22.70575666	CS
26	3.84	19.4824961948	19.71	25.145	19	750126	22.12276422	CS
52	3.04	14.8220380302	20.51	25.145	16.52	803697	20.77764286	CS
156	10.94	86.7565424266	12.61	25.145	12.22	708531	18.21776158	CS
260	10.01	73.929098966	13.54	25.145	10.64	740824	16.9068724	CS

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
1782426900	23.35	-0.29	-1.23	23.62	23.97	23.18	605608
1782340500	23.64	0.09	0.38	23.61	24.17	23.57	840444
1782254100	23.55	0.88	3.88	22.81	23.6	22.685	635314
1782167700	22.67	0.18	0.80	22.43	22.98	22.405	911218
1781822100	22.49	-0.15	-0.66	22.95	23	22.22	1403845
1781735700	22.64	0.03	0.13	22.75	22.86	22.37	588118
1781649300	22.61	0.19	0.85	22.99	22.998	22.37	564520
1781562900	22.42	-0.32	-1.41	22.72	22.825	22.33	707489
1781303700	22.74	0.3	1.34	22.56	22.75	22.45	557717
1781217300	22.44	-0.56	-2.43	23.1	23.3723	22.35	762861
1781130900	23	0.46	2.04	22.7	23.32	22.6	727540
1781044500	22.54	0.21	0.94	22.53	22.7	22.3	738514
1780958100	22.33	-0.19	-0.84	22.48	22.67	22.045	913494
1780698900	22.52	0.36	1.62	22.46	22.93	22.41	844525
1780612500	22.16	0.46	2.12	22.02	22.43	21.915	720264
1780526100	21.7	0.35	1.64	21.41	21.8851	21.29	909861
1780439700	21.35	-0.16	-0.74	21.5	21.71	21.28	1047151
1780353300	21.51	0.09	0.42	21.33	21.68	21.24	1858676
1780094100	21.42	-0.47	-2.15	21.83	21.91	21.26	1164255
1780007700	21.89	-0.24	-1.08	22.09	22.22	21.72	1276290
1779921300	22.13	-0.55	-2.43	22.72	22.9	22.12	597504
1779834900	22.68	0.22	0.98	22.38	22.95	22.34	900767
1779489300	22.46	0.26	1.17	22.17	22.5	21.9501	1187355
1779402900	22.2	-0.04	-0.18	22.17	22.32	21.84	815118
1779316500	22.24	0.51	2.35	21.9	22.515	21.84	937999
1779230100	21.73	-0.07	-0.32	21.81	22.04	21.5038	809293
1779143700	21.8	-0.17	-0.77	21.98	22.275	21.771	985924
1778884500	21.97	-0.89	-3.89	22.83	22.85	21.78	996966
1778798100	22.86	-0.28	-1.21	23.22	23.535	22.73	633971
1778711700	23.14	0.4	1.76	22.55	23.22	22.55	637295
1778625300	22.74	0.22	0.98	22.6	23.2	22.53	582029
1778538900	22.52	-0.37	-1.62	23.07	23.54	22.265	801018
1778279700	22.89	0.09	0.39	22.72	23.085	22.7	540356
1778193300	22.8	0.28	1.24	23.49	23.99	22.2	1130768
1778106900	22.52	-0.13	-0.57	22.82	22.87	22.4901	612527
1778020500	22.65	-0.34	-1.48	23.03	23.285	22.64	620584
1777934100	22.99	-0.12	-0.52	22.94	23.4299	22.86	458742
1777674900	23.11	0.12	0.52	22.99	23.245	22.77	406112
1777588500	22.99	-0.06	-0.26	23.05	23.35	22.97	626121
1777502100	23.05	-0.64	-2.70	23.38	23.38	22.95	564194
1777415700	23.69	0.33	1.41	23.5	23.89	23.455	530422
1777329300	23.36	-0.21	-0.89	23.93	23.93	23.19	541197
1777070100	23.57	0.09	0.38	23.39	23.645	23.01	456606
1776983700	23.48	-0.02	-0.09	23.68	23.93	23.32	387172
1776897300	23.5	-0.11	-0.47	23.75	23.82	23.33	448573
1776810900	23.61	-0.31	-1.30	23.93	23.945	23.33	536946
1776724500	23.92	-0.32	-1.32	24.2	24.4499	23.81	590075
1776465300	24.24	0.64	2.71	23.87	24.29	23.625	683975
1776378900	23.6	-0.32	-1.34	23.77	23.98	23.275	768328
1776292500	23.92	-0.27	-1.12	24.17	24.305	23.73	515072
1776206100	24.19	0.22	0.92	24.08	24.445	23.9401	582938
1776119700	23.97	0.21	0.88	23.8	23.99	23.39	548608
1775860500	23.76	-0.44	-1.82	24.3	24.405	23.51	849930
1775774100	24.2	0.58	2.46	23.6	24.21	23.59	656814
1775687700	23.62	0.34	1.46	23.545	23.89	23.21	633107
1775601300	23.28	0.26	1.13	22.95	23.39	22.75	531160
1775514900	23.02	0.03	0.13	22.9	23.15	22.76	450820
1775169300	22.99	-0.42	-1.79	23.21	23.3699	22.91	594286
1775082900	23.41	0.11	0.47	23.54	23.63	23.105	616907
1774996500	23.3	0.39	1.70	23.09	23.43	22.985	462040
1774910100	22.91	0.25	1.10	22.71	23.07	22.52	2035302
1774650900	22.66	0	0.00	22.7002	23.175	22.51	485981
1774564500	22.66	0.07	0.31	22.53	22.92	22.53	691580