InvenTrust Properties Corporation【IVT】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	-0.065	-0.18161497625	35.79	36.02	34.63	896425	35.31810125	CS
4	1.205	3.49073001159	34.52	36.27	33.84	1831991	34.83947359	CS
12	4.025	12.6971608833	31.7	36.27	30.66	955198	33.94822691	CS
26	7.585	26.9545131485	28.14	36.27	28.14	689106	32.67591798	CS
52	8.415	30.8128890516	27.31	36.27	26.52	593394	30.75120694	CS
156	12.255	52.2155943758	23.47	36.27	22.61	437129	28.8023109	CS
260	12.115	51.3130029648	23.61	36.27	20.76	439118	27.85191906	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
1783377600	35.31	-0.26	-0.73	35.43	35.82	35.3	836668
1783032000	35.57	0.64	1.83	34.63	35.58	34.63	906369
1782945600	34.93	-0.47	-1.33	35.65	35.65	34.93	792440
1782859200	35.4	-0.85	-2.34	35.79	35.94	35.38	1050221
1782772800	36.25	0.08	0.22	36.2	36.27	35.81	880359
1782513600	36.17	0.29	0.81	35.9	36.27	35.74	2404036
1782427200	35.88	0.42	1.18	35.45	35.93	35.32	930320
1782340800	35.46	0.45	1.29	35.09	35.61	34.88	1119514
1782254400	35.01	0.55	1.60	34.56	35.11	34.51	848083
1782168000	34.46	0.13	0.38	33.98	34.77	33.98	1013630
1781822400	34.33	0.13	0.38	34.22	34.49	33.89	12086255
1781736000	34.2	-0.31	-0.90	34.77	35.04	33.84	1316191
1781649600	34.51	-0.11	-0.32	34.84	36.15	34.305	1351338
1781563200	34.62	-0.38	-1.09	34.85	35.18	34.41	1395463
1781304000	35	-0.01	-0.03	35.31	35.51	34.92	1506681
1781217600	35.01	0.25	0.72	35.16	35.54	34.86	1657317
1781131200	34.76	0.08	0.23	35.18	35.5	34.615	1330633
1781044800	34.68	0.4	1.17	34.52	34.91	34.38	1550326
1780958400	34.28	0.83	2.48	33.9	34.77	33.88	2707851
1780699200	33.45	0.51	1.55	33.04	33.79	32.994999	422309
1780612800	32.939999	0.37	1.14	32.9	33.11	32.58	361419
1780526400	32.57	-0.33	-1.00	32.74	33.1	32.479999	557921
1780440000	32.9	0.59	1.83	32.39	33.009999	32.27	663824
1780353600	32.31	-0.82	-2.48	33.39	33.39	32.305	667422
1780094400	33.13	-0.08	-0.24	33.35	33.47	33	598528
1780008000	33.21	0.16	0.48	33.049999	33.39	32.7	375477
1779921600	33.049999	0.05	0.15	32.75	33.4	32.75	720406
1779835200	33	0.11	0.33	32.75	33.25	32.75	692498
1779489600	32.89	0.12	0.37	32.95	32.95	32.64	315312
1779403200	32.77	0.29	0.89	32.189999	32.84	31.55	581789
1779316800	32.479999	0.05	0.15	32.53	32.8375	32.22	1108158
1779230400	32.43	0.66	2.08	31.8	32.46	31.625	829686
1779144000	31.77	0.42	1.34	31.51	32.04	31.48	528404
1778884800	31.35	0.03	0.10	31.28	31.56	30.86	406318
1778798400	31.32	0.44	1.42	31.05	31.49	30.815	295399
1778712000	30.88	-0.36	-1.15	30.91	31.3	30.66	302139
1778625600	31.24	-0.07	-0.22	31.49	31.49	31.1525	464059
1778539200	31.31	-0.03	-0.10	31.11	31.54	31.1	333646
1778280000	31.34	-0.32	-1.01	31.67	31.855	31.33	229875
1778193600	31.66	-0.3	-0.94	32.189999	32.33	31.6101	402266
1778107200	31.96	-0.16	-0.50	32.33	32.49	31.88	465999
1778020800	32.119999	0.5	1.58	31.62	32.229999	31.34	340034
1777934400	31.62	-0.53	-1.65	31.96	32.119999	31.57	442341
1777675200	32.15	0.03	0.09	32.189999	32.32	31.7	361307
1777588800	32.119999	0.24	0.75	31.84	32.29	31.72	444379
1777502400	31.88	-0.76	-2.33	32.39	32.659999	31.635	756702
1777416000	32.64	-0.27	-0.82	33.189999	33.2	32.6	548389
1777329600	32.909999	0.4	1.23	32.46	32.909999	32.46	286689
1777070400	32.509999	0.18	0.56	32.259999	32.759999	31.7	336122
1776984000	32.33	0.15	0.47	32.4	32.99	32.119999	565578
1776897600	32.18	-0.26	-0.80	32.439999	32.49	31.97	540788
1776811200	32.439999	-0.22	-0.67	32.659999	32.78	32.275	335285
1776724800	32.659999	0.04	0.12	32.58	32.83	32.45	521845
1776465600	32.619999	0.52	1.62	31.93	32.7	31.93	647446
1776379200	32.1	0.25	0.78	32.25	32.25	31.8	382165
1776292800	31.85	-0.13	-0.41	31.76	31.97	31.71	463663
1776206400	31.98	0.12	0.38	31.7	32.049999	31.7	466992
1776120000	31.86	-0.3	-0.93	32.09	32.104999	31.6	320780
1775860800	32.159999	0.23	0.72	31.79	32.4	31.79	451577
1775774400	31.93	0.62	1.98	31.65	32.07	30.661	318942
1775688000	31.31	0.16	0.51	31.38	31.475	31.235	418607
1775601600	31.15	0.42	1.37	30.77	31.18	30.7525	379027