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	0.94	2.81859070465	33.35	34.46	32.27	569823	32.75055891	CS
4	2.62	8.27281338806	31.67	34.46	30.66	528015	32.3986572	CS
12	3.69	12.0588235294	30.6	34.46	30.17	473767	31.90677792	CS
26	6.4	22.9472929365	27.89	34.46	27.69	491254	30.62261983	CS
52	6.47	23.2566498922	27.82	34.46	26.52	482688	29.36782855	CS
156	11.71	51.8600531444	22.58	34.46	22.22	398612	27.9472569	CS
260	10.68	45.2350698856	23.61	34.46	20.76	416293	27.33848042	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
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	443676
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	565811
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
1775515200	30.73	0	0.00	30.61	30.77	30.42	311971
1775169600	30.73	0.3	0.99	30.58	30.8	30.37	243322
1775083200	30.43	-0.03	-0.10	30.31	30.95	30.31	364029
1774996800	30.46	-0.29	-0.94	30.76	30.9725	30.24	422182
1774910400	30.75	0.31	1.02	30.99	30.99	30.4701	351320
1774651200	30.44	-0.06	-0.20	30.49	30.74	30.37	420922
1774564800	30.5	-0.02	-0.07	30.49	30.75	30.17	306320
1774478400	30.52	-0.11	-0.36	30.76	30.93	30.39	440990
1774392000	30.63	-0.26	-0.84	30.72	31.02	30.51	504729
1774305600	30.89	0.3	0.98	31.09	31.39	30.82	508623
1774046400	30.59	-0.89	-2.83	31.55	31.55	30.58	812435
1773960000	31.48	-0.22	-0.69	31.48	31.69	30.84	462715
1773873600	31.7	-0.07	-0.22	31.96	31.96	31.35	459812
1773787200	31.77	0.1	0.32	31.9	32.13	31.66	593491
1773700800	31.67	0.43	1.38	31.49	32.63	31.37	553786
1773441600	31.24	0.36	1.17	30.6	31.3	30.6	493130
1773355200	30.88	0.03	0.10	30.62	31.19	30.4	501407
1773268800	30.85	0.08	0.26	30.72	30.99	30.3201	486621
1773182400	30.77	-0.24	-0.77	31.28	31.455	30.56	684193
1773096000	31.01	-0.12	-0.39	30.87	31.11	30.39	427124