Invitation Homes Inc【INVH】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	-0.8	-2.63157894737	30.4	30.71	29.285	3215745	29.83574207	CS
4	0	0	29.6	30.71	28.235	6236645	29.48506719	CS
12	3.29	12.5047510452	26.31	30.71	26.31	5714807	28.95310348	CS
26	3.02	11.3619262603	26.58	30.71	24.25	6205161	27.2478146	CS
52	-2.58	-8.01740211311	32.18	32.67	24.25	5508382	27.89665127	CS
156	-5.23	-15.0157909848	34.83	37.8	24.25	3954672	31.06739736	CS
260	-10.24	-25.702811245	39.84	45.8	24.25	3938626	33.36815726	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	29.6	0.23	0.78	29.55	29.68	29.31	2963994
1783636800	29.37	-0.26	-0.88	29.7	29.75	29.285	2536131
1783550400	29.63	-0.57	-1.89	30.2	30.2	29.59	3362809
1783464000	30.2	0.18	0.60	30.23	30.71	30.18	3277083
1783377600	30.02	-0.51	-1.67	30.4	30.5231	29.845	3686955
1783032000	30.53	0.18	0.59	30.42	30.54	30.215	3275349
1782945600	30.35	0.14	0.46	30.31	30.605	30.31	4601990
1782859200	30.21	-0.38	-1.24	30.26	30.545	30.125	5299309
1782772800	30.59	0.13	0.43	30.32	30.59	30.205	5927041
1782513600	30.46	0.55	1.84	30.21	30.46	30.125	9799872
1782427200	29.91	0.27	0.91	29.31	29.985	29.122	6872268
1782340800	29.64	0.59	2.03	29.65	29.98	29.39	9773825
1782254400	29.05	0.61	2.14	28.66	29.11	28.56	5066217
1782168000	28.44	0.03	0.11	28.35	28.54	28.235	5945728
1781822400	28.41	-0.08	-0.28	28.71	28.83	28.265	15948264
1781736000	28.49	-0.51	-1.76	29.06	29.18	28.38	6255572
1781649600	29	-0.17	-0.58	29.3	29.39	28.83	5959684
1781563200	29.17	-0.51	-1.72	29.59	29.87	29.06	8772834
1781304000	29.68	0.23	0.78	29.6	29.835	29.53	5898670
1781217600	29.45	-0.26	-0.88	29.75	29.89	29.42	5354063
1781131200	29.71	-0.09	-0.30	29.97	29.975	29.63	5969922
1781044800	29.8	0.42	1.43	29.48	29.885	29.25	6445956
1780958400	29.38	-0.66	-2.20	30.01	30.095	29.22	5187123
1780699200	30.04	0.56	1.90	29.54	30.115	29.46	5642399
1780612800	29.48	0.5	1.73	29.35	29.515	29.14	3943572
1780526400	28.98	0.11	0.38	28.75	29.11	28.6692	6365128
1780440000	28.87	-0.23	-0.79	29.14	29.24	28.795	6015350
1780353600	29.1	-0.15	-0.51	29.25	29.675	29.09	4964754
1780094400	29.25	-0.13	-0.44	29.23	29.69	29.12	9126832
1780008000	29.38	-0.03	-0.10	29.28	29.535	29.12	4972077
1779921600	29.41	0.01	0.03	29.49	29.575	29.245	6566449
1779835200	29.4	0.11	0.38	29.26	29.54	29.23	3848028
1779489600	29.29	0.26	0.90	29.16	29.425	28.94	4077987
1779403200	29.03	-0.14	-0.48	28.75	29.197101	28.73	3778679
1779316800	29.17	0.51	1.78	28.53	29.18	28.46	4740544
1779230400	28.66	-0.09	-0.31	28.59	28.78	28.265	5727265
1779144000	28.75	0.82	2.94	28.17	28.835	28.17	5734037
1778884800	27.93	-0.55	-1.93	28.54	28.605	27.765	5722341
1778798400	28.48	0.02	0.07	28.59	28.84	28.44	5995495
1778712000	28.46	0	0.00	28.3	28.53	28.135	4097585
1778625600	28.46	-0.46	-1.59	29.01	29.09	28.42	6688949
1778539200	28.92	0.19	0.66	28.96	29.03	28.655	5502025
1778280000	28.73	-0.24	-0.83	29.02	29.08	28.715	5388636
1778193600	28.97	0.23	0.80	28.6	29.19	28.6	6316579
1778107200	28.74	0.09	0.31	28.74	29.08	28.63	5407994
1778020800	28.65	0.1	0.35	28.57	28.87	28.465	5328741
1777934400	28.55	0.02	0.07	28.35	28.885	28.35	5019523
1777675200	28.53	-0.24	-0.83	28.7	28.82	28.3	4852669
1777588800	28.77	0.7	2.49	28.24	29.405	28.124	9685691
1777502400	28.07	-0.07	-0.25	28.09	28.33	27.905	6641109
1777416000	28.14	0.91	3.34	27.41	28.18	27.385	6624123
1777329600	27.23	0.1	0.37	27.14	27.54	27.09	6133625
1777070400	27.13	-0.17	-0.62	27.3	27.375	27.03	4334760
1776984000	27.3	0.62	2.32	26.79	27.33	26.79	4369781
1776897600	26.68	-0.26	-0.97	26.99	27.07	26.485	3415038
1776811200	26.94	-0.52	-1.89	27.44	27.475	26.87	3356578
1776724800	27.46	0.43	1.59	26.95	27.515	26.92	5335282
1776465600	27.03	0.76	2.89	26.31	27.07	26.31	4807726
1776379200	26.27	-0.01	-0.04	26.31	26.525	26.245	7009207
1776292800	26.28	-0.19	-0.72	26.43	26.565	26.275	3430184
1776206400	26.47	0.51	1.96	25.99	26.505	25.92	4926544
1776120000	25.96	-0.06	-0.23	25.99	26.01	25.67	4782972