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	0.33	1.5116811727	21.83	22.43	21.24	1140041	21.57468503	CS
4	-0.56	-2.46478873239	22.72	23.54	21.24	915900	22.06976314	CS
12	0.18	0.818926296633	21.98	24.4499	21.24	729613	22.62768594	CS
26	1.36	6.53846153846	20.8	24.9	19	734897	21.81965711	CS
52	1.21	5.77565632458	20.95	24.9	16.52	793201	20.71246561	CS
156	8.96	67.8787878788	13.2	24.9	12.22	703530	17.9625938	CS
260	9.18	70.7241910632	12.98	24.9	10.64	737567	16.74938826	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
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
1774478100	22.59	0.67	3.06	22.08	22.67	21.97	568158
1774391700	21.92	0.01	0.05	21.82	22.05	21.615	725711
1774305300	21.91	0.21	0.97	21.83	22.16	21.66	927857
1774046100	21.7	-0.39	-1.77	22.22	22.25	21.63	678300
1773959700	22.09	0.2	0.91	21.975	22.37	21.936	691442
1773873300	21.89	-0.17	-0.77	21.99	22.33	21.71	658560
1773786900	22.06	-0.09	-0.41	22.245	22.34	21.94	441928
1773700500	22.15	0.12	0.54	22.01	22.365	22.01	558167
1773441300	22.03	0.06	0.27	21.98	22.22	21.66	648430
1773354900	21.97	-0.45	-2.01	22.01	22.39	21.91	601486
1773268500	22.42	0.01	0.04	22.27	22.42	22.135	466214
1773182100	22.41	0.09	0.40	22.41	22.71	22.17	626543
1773095700	22.32	0.29	1.32	21.71	22.37	21.695	583664
1772840100	22.03	-0.15	-0.68	22.03	22.135	21.76	554383
1772753700	22.18	-0.55	-2.42	22.05	22.505	21.97	698526