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	-0.0455	-6.10328638498	0.7455	0.85	0.69	2661479	0.77679139	CS
4	-0.02	-2.77777777778	0.72	0.97	0.6555	3910180	0.7712124	CS
12	-0.01	-1.40845070423	0.71	0.97	0.58	2951737	0.71805449	CS
26	-0.64	-47.7611940299	1.34	1.38	0.58	3317034	0.90722368	CS
52	-0.2094	-23.0261711018	0.9094	2.54	0.58	5681307	1.46943451	CS
156	-2.4	-77.4193548387	3.1	4.375	0.45	4455977	1.51626276	CS
260	-9.9	-93.3962264151	10.6	10.93	0.45	3265914	2.1106435	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
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
1774996500	0.6324999	0.0424999	7.20	0.6	0.6523	0.5951999	3164008
1774910100	0.59	-0.0335	-5.37	0.6232	0.6232	0.58	3053282
1774650900	0.6235	-0.0165	-2.58	0.632625	0.658	0.6165	2338250
1774564500	0.64	-0.0311	-4.63	0.6607	0.6899999	0.64	1981783
1774478100	0.6711	0.0011	0.16	0.6855	0.690231	0.653	1925705
1774391700	0.67	-0.0129	-1.89	0.6726	0.705	0.6657999	2085204
1774305300	0.6828999	-0.0071	-1.03	0.69798	0.7086	0.6715	3180172
1774046100	0.6899999	-0.0085	-1.22	0.6994	0.7155	0.6757	2831191
1773959700	0.6985	-0.0113	-1.59	0.7088	0.7145	0.6851	2623385
1773873300	0.7098	-0.0302	-4.08	0.7532	0.7532	0.7042	2170478
1773786900	0.74	0.0184	2.55	0.7375	0.77	0.72	2475689
1773700500	0.7216	0.0316001	4.58	0.7098	0.8003	0.69995	8751064
1773441300	0.6899999	0	0.00	0.71	0.7299	0.6899999	3079646
1773354900	0.6899999	-0.05	-6.76	0.737	0.7483	0.6899999	3350850
1773268500	0.74	-0.0185	-2.44	0.785	0.79	0.73	3411556
1773182100	0.7584999	-0.0315	-3.99	0.8018999	0.8274	0.7584999	2233500
1773095700	0.79	-0.031	-3.78	0.8199999	0.8206	0.7557	5236665
1772840100	0.8209999	-0.035	-4.09	0.8554	0.879999	0.8199999	1029079