Invitation Homes Inc (INVH)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.1 | -6.19651814695 | 33.89 | 33.9588 | 31.01 | 4822440 | 32.42528342 | CS |
4 | -2.49 | -7.26371061844 | 34.28 | 34.92 | 31.01 | 3466265 | 33.31858689 | CS |
12 | -3.66 | -10.3244005642 | 35.45 | 37.8 | 31.01 | 3582493 | 35.02899859 | CS |
26 | -2.85 | -8.22748267898 | 34.64 | 37.8 | 31.01 | 3464958 | 35.10040629 | CS |
52 | 0.09 | 0.283911671924 | 31.7 | 37.8 | 31.01 | 3301617 | 34.49189061 | CS |
156 | -9.71 | -23.3975903614 | 41.5 | 45.8 | 28.46 | 3612238 | 35.47084568 | CS |
260 | 0.94 | 3.04700162075 | 30.85 | 45.8 | 15.64 | 3746408 | 33.45604268 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730500800 | 31.4 | -0.01 | -0.03 | 31.65 | 31.82 | 31.01 | 3993080 |
1730414400 | 31.41 | -1.82 | -5.48 | 32.09 | 32.505 | 31.4 | 7334841 |
1730328000 | 33.229999 | 0.02 | 0.06 | 33.18 | 33.479999 | 32.619999 | 5984244 |
1730241600 | 33.21 | -0.35 | -1.04 | 33.409999 | 33.69 | 33.14 | 2830722 |
1730155200 | 33.56 | -0.04 | -0.12 | 33.89 | 33.9588 | 33.409999 | 3969314 |
1729896000 | 33.6 | -0.72 | -2.10 | 34.49 | 34.55 | 33.6 | 3035627 |
1729809600 | 34.32 | -0.39 | -1.12 | 34.84 | 34.92 | 34.275 | 3062878 |
1729723200 | 34.71 | 0.69 | 2.03 | 34.12 | 34.87 | 34.03 | 2812773 |
1729636800 | 34.02 | 0.31 | 0.92 | 33.78 | 34.22 | 33.73 | 1660446 |
1729550400 | 33.71 | -0.42 | -1.23 | 33.99 | 34.11 | 33.57 | 3217405 |
1729291200 | 34.13 | -0.04 | -0.12 | 34.32 | 34.39 | 34.03 | 2284643 |
1729204800 | 34.17 | -0.07 | -0.20 | 34.16 | 34.28 | 34 | 2591262 |
1729118400 | 34.24 | 0.78 | 2.33 | 33.47 | 34.28 | 33.42 | 2837257 |
1729032000 | 33.46 | -0.3 | -0.89 | 33.93 | 34.05 | 33.4 | 3665065 |
1728945600 | 33.76 | 0.01 | 0.03 | 33.61 | 33.935 | 33.45 | 2187935 |
1728686400 | 33.75 | 0.21 | 0.63 | 33.71 | 33.875 | 33.409999 | 2086732 |
1728600000 | 33.54 | 0.27 | 0.81 | 33.229999 | 34.1 | 33.185 | 4261610 |
1728513600 | 33.27 | 0.08 | 0.24 | 33.119999 | 33.46 | 33.049999 | 3268608 |
1728427200 | 33.189999 | -0.81 | -2.38 | 34.12 | 34.1798 | 33.07 | 5158636 |
1728340800 | 34 | -0.54 | -1.56 | 34.28 | 34.3373 | 33.84 | 3082216 |
1728081600 | 34.54 | 0.39 | 1.14 | 34.04 | 34.63 | 33.88 | 3808249 |
1727995200 | 34.15 | -0.23 | -0.67 | 34.43 | 34.47 | 33.98 | 2108635 |
1727908800 | 34.38 | -0.31 | -0.89 | 34.31 | 34.64 | 34.205 | 2596829 |
1727822400 | 34.69 | -0.57 | -1.62 | 35.44 | 35.45 | 34.64 | 3259499 |
1727736000 | 35.26 | 0.26 | 0.74 | 34.79 | 35.31 | 34.745 | 5196341 |
1727476800 | 35 | -0.01 | -0.03 | 35.38 | 35.42 | 34.94 | 4451745 |
1727390400 | 35.01 | -0.57 | -1.60 | 35.27 | 35.62 | 34.925 | 3727979 |
1727304000 | 35.58 | 0.03 | 0.08 | 35.7 | 36.09 | 35.4 | 4997953 |
1727217600 | 35.55 | -0.95 | -2.60 | 35.38 | 36.2471 | 34.81 | 8762940 |
1727131200 | 36.5 | 0.46 | 1.28 | 36.34 | 36.75 | 36.15 | 14090567 |
1726872000 | 36.04 | 0 | 0.00 | 35.83 | 36.09 | 35.49 | 8098638 |
1726785600 | 36.04 | 0.18 | 0.50 | 36.13 | 36.31 | 35.88 | 4739652 |
1726699200 | 35.86 | -0.25 | -0.69 | 36.16 | 36.625 | 35.79 | 3282485 |
1726612800 | 36.11 | -0.66 | -1.79 | 36.78 | 36.79 | 36.04 | 3988090 |
1726526400 | 36.77 | -0.25 | -0.68 | 37.12 | 37.24 | 36.645 | 3731013 |
1726267200 | 37.02 | 0.74 | 2.04 | 36.55 | 37.05 | 36.425 | 2812839 |
1726180800 | 36.28 | 0.28 | 0.78 | 35.92 | 36.35 | 35.75 | 4151034 |
1726094400 | 36 | -0.09 | -0.25 | 35.63 | 36.05 | 35.215 | 3991821 |
1726008000 | 36.09 | 0.4 | 1.12 | 35.81 | 36.13 | 35.575 | 2623634 |
1725921600 | 35.69 | -0.26 | -0.72 | 35.8 | 35.94 | 35.5 | 4157461 |
1725662400 | 35.95 | -1.33 | -3.57 | 36.9 | 36.93 | 35.485 | 4828760 |
1725576000 | 37.28 | 0.06 | 0.16 | 37.49 | 37.7 | 37.195 | 2657154 |
1725489600 | 37.22 | -0.05 | -0.13 | 37.46 | 37.8 | 36.98 | 2726887 |
1725403200 | 37.27 | 0.43 | 1.17 | 36.67 | 37.445 | 36.67 | 3286816 |
1725057600 | 36.84 | 0.62 | 1.71 | 36.46 | 36.89 | 36.335 | 2477603 |
1724971200 | 36.22 | -0.23 | -0.63 | 36.49 | 36.49 | 36.14 | 1813404 |
1724884800 | 36.45 | 0.06 | 0.16 | 36.39 | 36.655 | 36.25 | 2000983 |
1724798400 | 36.39 | 0.56 | 1.56 | 35.66 | 36.45 | 35.52 | 2603318 |
1724712000 | 35.83 | -0.32 | -0.89 | 36.19 | 36.3033 | 35.63 | 2159666 |
1724452800 | 36.15 | 0.21 | 0.58 | 35.99 | 36.28 | 35.845 | 2180568 |
1724366400 | 35.94 | -0.05 | -0.14 | 36.05 | 36.07 | 35.75 | 1807518 |
1724280000 | 35.99 | 0.31 | 0.87 | 35.85 | 36.015 | 35.59 | 1660268 |
1724193600 | 35.68 | 0.05 | 0.14 | 35.68 | 35.805 | 35.56 | 1722532 |
1724107200 | 35.63 | 0.35 | 0.99 | 35.5 | 35.7 | 35.3 | 1883543 |
1723848000 | 35.28 | 0.02 | 0.06 | 35.21 | 35.37 | 34.935 | 2873595 |
1723761600 | 35.26 | 0.14 | 0.40 | 35.1 | 35.46 | 34.85 | 2957187 |
1723675200 | 35.12 | -0.15 | -0.43 | 35.32 | 35.51 | 35.09 | 2690959 |
1723588800 | 35.27 | 0.02 | 0.06 | 35.49 | 35.54 | 35.18 | 3132497 |
1723502400 | 35.25 | -0.44 | -1.23 | 35.45 | 35.5675 | 35.015 | 2001160 |
1723243200 | 35.69 | 0.24 | 0.68 | 35.64 | 35.83 | 35.33 | 2671637 |
1723156800 | 35.45 | 0.23 | 0.65 | 35.25 | 35.56 | 35.06 | 2953403 |
1723070400 | 35.22 | -0.37 | -1.04 | 35.66 | 36.15 | 35.155 | 3599020 |
1722984000 | 35.59 | 0.92 | 2.65 | 34.7 | 36.06 | 34.69 | 3353578 |
1722897600 | 34.67 | -0.92 | -2.58 | 34.93 | 35.505 | 34.63 | 3343445 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約