Innoviz Technologies Ltd【INVZ】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	0.133	22.0930232558	0.602	0.8082	0.537	4489813	0.65986702	CS
4	-0.033	-4.296875	0.768	0.8082	0.537	3365624	0.6421036	CS
12	0.0245	3.44827586207	0.7105	0.97	0.537	3170354	0.70158922	CS
26	-0.165	-18.3333333333	0.9	1.38	0.537	3126333	0.82710046	CS
52	-0.905	-55.1829268293	1.64	2.54	0.537	5261489	1.45874642	CS
156	-2.125	-74.3006993007	2.86	4.375	0.45	4507021	1.48857577	CS
260	-9.765	-93	10.5	10.5	0.45	3309351	2.0725495	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
1782858900	0.7612	0.1076	16.46	0.6644	0.8082	0.663	9462867
1782772500	0.6536	0.082	14.35	0.609	0.6556	0.6051	3162674
1782513300	0.5716	0.0152	2.73	0.559	0.5974	0.548	1468611
1782426900	0.5564	-0.0137	-2.40	0.58	0.5849	0.537	4339744
1782340500	0.5701	-0.0399	-6.54	0.602	0.6148	0.5699999	4015167
1782254100	0.61	0.0089	1.48	0.61	0.6523	0.6	3098101
1782167700	0.6011	0.0191	3.28	0.6301	0.6599	0.6	3016807
1781822100	0.582	-0.018	-3.00	0.6097	0.6102	0.582	8312654
1781735700	0.6	-0.005	-0.83	0.6114	0.6173	0.5931	2160859
1781649300	0.605	-0.0084	-1.37	0.61	0.634899	0.6034	3699676
1781562900	0.6133999	-0.0041	-0.66	0.64	0.6499	0.6125	2726446
1781303700	0.6175	-0.0275	-4.26	0.6435	0.645	0.603	2531990
1781217300	0.645	0.0097	1.53	0.65	0.66	0.6221	1600463
1781130900	0.6353	-0.0282	-4.25	0.6403	0.6704	0.6223999	2186296
1781044500	0.6635	-0.0125	-1.85	0.6949999	0.70792	0.631	2938804
1780958100	0.676	-0.0201	-2.89	0.715	0.7262999	0.675	2689960
1780698900	0.6961	-0.056	-7.45	0.7448	0.75	0.681	2490584
1780612500	0.7521	0.0128	1.73	0.7292999	0.7792	0.715	1666929
1780526100	0.7393	-0.0431	-5.51	0.768	0.7776	0.7346	2378226
1780439700	0.7824	-0.0313	-3.85	0.8397	0.8397	0.78	1965554
1780353300	0.8137	0.0506	6.63	0.7715	0.85	0.77	4332005
1780094100	0.7631	0.0309	4.22	0.7455	0.785	0.7309	2964679
1780007700	0.7322	0.0122	1.69	0.701	0.7497	0.701	1276619
1779921300	0.72	-0.0157	-2.13	0.73	0.7499	0.7064	1827534
1779834900	0.7357	0.0262	3.69	0.72	0.7699	0.72	2955119
1779489300	0.7095	-0.001	-0.14	0.7088	0.7482	0.706	2146157
1779402900	0.7105	0.0005	0.07	0.7101	0.746	0.6959999	2483936
1779316500	0.71	0.01	1.43	0.7	0.7352	0.6838	2353012
1779230100	0.7	-0.0223	-3.09	0.7223	0.737	0.6949999	2520434
1779143700	0.7223	-0.0137	-1.86	0.7365	0.78	0.7093	4771461
1778884500	0.736	-0.0107	-1.43	0.7255	0.753	0.683	4890786
1778798100	0.7467	-0.1698	-18.53	0.715	0.75	0.6555	17581704
1778711700	0.9165	0.1302	16.56	0.8	0.97	0.78	10472850
1778625300	0.7863	-0.0151	-1.88	0.7897	0.8	0.735	2377025
1778538900	0.8014	0.0699	9.56	0.78	0.83	0.7553	3886147
1778279700	0.7315	0.0384	5.54	0.72	0.749	0.6899999	1443243
1778193300	0.6931	-0.0584	-7.77	0.74	0.7501	0.6899999	2788983
1778106900	0.7514999	0.0621999	9.02	0.6899999	0.77	0.6807	3287865
1778020500	0.6893	0.0136	2.01	0.6813	0.6893	0.6532	1289735
1777934100	0.6757	0.0046	0.69	0.6899999	0.699999	0.66345	1413200
1777674900	0.6711	0.001	0.15	0.6899999	0.6966	0.6612	818356
1777588500	0.6701	0.0037	0.56	0.6805	0.6981	0.6606	1470426
1777502100	0.6664	-0.0437	-6.15	0.7104	0.7125	0.66	2154313
1777415700	0.7101	0.0496	7.51	0.6514	0.7297	0.6302	4054158
1777329300	0.6605	-0.0288	-4.18	0.7229	0.7478	0.66	2991327
1777070100	0.6893	0.0693	11.18	0.645	0.7426	0.6252	3919477
1776983700	0.62	-0.0301	-4.63	0.6599	0.6599	0.60555	2159217
1776897300	0.6501	0.0101	1.58	0.665	0.6758999	0.65	1912415
1776810900	0.64	-0.0195	-2.96	0.6684	0.6899999	0.64	1489403
1776724500	0.6595	-0.0105	-1.57	0.67	0.6701	0.6401	2188524
1776465300	0.67	-0.02	-2.90	0.7109	0.7109	0.6625	3164656
1776378900	0.6899999	0.0099999	1.47	0.6869	0.7097	0.66	2413534
1776292500	0.68	0.0292	4.49	0.6519	0.6854	0.651	1580038
1776206100	0.6508	-0.0343	-5.01	0.672	0.6998	0.6459	2138809
1776119700	0.6851	0.0076	1.12	0.6592	0.6899999	0.63	2539518
1775860500	0.6775	0.0268001	4.12	0.6689	0.707	0.66	1492350
1775774100	0.6506999	-0.0157	-2.36	0.67	0.6831	0.64	2331325
1775687700	0.6664	0.0185	2.86	0.7105	0.7248	0.6602	2087802
1775601300	0.6479	-0.0121	-1.83	0.66	0.66	0.6302	1421665
1775514900	0.66	0.01	1.54	0.6588	0.707	0.6553	1593443
1775169300	0.65	-0.019	-2.84	0.6479	0.6721	0.61	1663149
1775082900	0.669	0.0365001	5.77	0.6486	0.6993	0.64	2883773