Invesco Ltd【3IW】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	0.67	2.9181184669	22.96	23.63	22.96	57	23.56185022	DE
4	-0.67	-2.75720164609	24.3	25.5	22.58	302	24.29530064	DE
12	3.74	18.8034188034	19.89	25.5	19.89	360	23.56682847	DE
26	0.535	2.316518727	23.095	25.575	19.559999	416	22.8970568	DE
52	9.42	66.2913441239	14.21	25.575	14.164	620	20.4260565	DE
156	9.15	63.1906077348	14.48	25.575	10.523999	653	16.56453143	DE
260	9.15	63.1906077348	14.48	25.575	10.523999	653	16.56453143	DE

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
1783023900	23.63	0.42	1.81	23.63	23.63	23.63	200
1782937500	23.21	-0.02	-0.09	23.34	23.34	23.21	4
1782851100	23.23	0.27	1.18	23.31	23.31	23.23	6
1782764700	22.96	0	0.00	22.96	22.96	22.96	0
1782505500	22.96	0.02	0.09	22.96	22.96	22.96	17
1782419100	22.94	0	0.00	22.94	22.94	22.94	0
1782332700	22.94	-0.74	-3.13	23.65	23.65	22.58	1211
1782246300	23.68	-1.34	-5.36	24.83	24.83	23.68	204
1782159900	25.02	0.68	2.79	24.76	25.02	24.76	11
1781900700	24.34	-0.69	-2.76	24.34	24.34	24.34	300
1781814300	25.03	0	0.00	25.03	25.03	25.03	0
1781727900	25.03	-0.07	-0.28	25.05	25.48	25.03	360
1781641500	25.1	-0.4	-1.57	24.91	25.23	24.91	938
1781555100	25.5	0.37	1.47	25.04	25.5	25.04	430
1781295900	25.13	0.98	4.06	24.34	25.13	24.34	723
1781209500	24.15	0.31	1.30	24.15	24.15	24.15	50
1781123100	23.84	-0.37	-1.53	23.89	24.13	23.84	394
1781036700	24.21	0.17	0.71	24.21	24.21	24.21	102
1780950300	24.04	-0.14	-0.58	23.95	24.04	23.95	84
1780691100	24.18	0.09	0.37	24.3	24.3	23.94	105
1780604700	24.09	-0.33	-1.35	23.32	24.09	23.32	437
1780518300	24.42	0	0.00	24.42	24.42	24.42	0
1780431900	24.42	0	0.00	24.42	24.42	24.42	0
1780345500	24.42	0.02	0.08	24.66	24.66	24.29	174
1780086300	24.4	0.57	2.39	23.95	24.4	23.95	315
1779999900	23.83	0.28	1.19	23.83	23.83	23.83	30
1779913500	23.55	0	0.00	23.55	23.55	23.55	0
1779827100	23.55	-0.24	-1.01	23.73	23.73	23.16	2123
1779740700	23.79	0.65	2.81	23.63	24.11	23.63	201
1779481500	23.14	-0.21	-0.90	23.14	23.14	23.14	1
1779395100	23.35	0.07	0.30	23.35	23.35	23.35	20
1779308700	23.28	-0.07	-0.30	23.28	23.28	23.28	20
1779222300	23.35	-0.3	-1.27	23.35	23.35	23.35	15
1779135900	23.65	0.35	1.50	22.76	23.65	22.76	4090
1778876700	23.3	-0.95	-3.92	23.67	23.67	23.07	454
1778790300	24.25	0.43	1.81	24.25	24.25	24.25	12
1778703900	23.82	-0.02	-0.08	23.67	23.82	23.67	76
1778617500	23.84	0.57	2.45	23.56	23.91	23.56	589
1778531100	23.27	0	0.00	23.27	23.27	23.27	0
1778271900	23.27	-0.2	-0.85	23.27	23.27	23.27	40
1778185500	23.47	0.3	1.29	23.47	23.47	23.47	120
1778099100	23.17	0.22	0.96	22.78	23.25	22.78	170
1778012700	22.95	0.38	1.68	22.52	22.95	22.52	490
1777926300	22.57	0.65	2.97	22.24	22.57	21.91	221
1777580700	21.92	0	0.00	21.92	21.92	21.92	0
1777494300	21.92	0.22	1.01	21.95	21.95	21.92	416
1777407900	21.7	0	0.00	21.7	21.7	21.7	0
1777321500	21.7	0	0.00	21.7	21.7	21.7	0
1777062300	21.7	0	0.00	21.7	21.7	21.7	0
1776975900	21.7	-0.1	-0.46	21.77	21.77	21.7	2
1776889500	21.8	0.7	3.32	21.239999	21.8	21.239999	190
1776803100	21.1	0.02	0.09	21.39	21.39	21.1	501
1776716700	21.079999	0.06	0.29	21.079999	21.079999	21.079999	129
1776457500	21.02	-0.31	-1.45	20.53	21.02	20.53	284
1776371100	21.329999	0	0.00	21.329999	21.329999	21.329999	0
1776284700	21.329999	0.48	2.30	21.12	21.329999	21.12	4
1776198300	20.85	0.35	1.71	20.96	20.96	20.85	152
1776111900	20.5	-0.31	-1.49	19.89	20.5	19.89	148
1775852700	20.809999	0	0.00	20.809999	20.809999	20.809999	0
1775766300	20.809999	0.29	1.41	20.809999	20.809999	20.809999	4
1775679900	20.52	0.96	4.91	20.26	20.52	20.26	101
1775593500	19.559999	-0.8	-3.93	19.975	19.975	19.559999	520