Investor AB【IVS】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	-1.92473427176	34.81	35.18	33.99	1312	34.54144457	DE
4	0.75	2.24618149146	33.39	35.549999	32.479999	1502	33.97651289	DE
12	1.54	4.72392638037	32.6	35.72	29.57	1963	33.34461808	DE
26	5.06	17.4002751032	29.08	35.72	28.82	2350	32.63064593	DE
52	8.04	30.8045977011	26.1	35.72	24.4	1738	30.63046126	DE
156	16.400001	92.4464595517	17.739999	35.72	16.805	1244	28.05953201	DE
260	16.400001	92.4464595517	17.739999	35.72	16.805	1244	28.05953201	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	33.99	-0.9	-2.58	34.77	34.77	33.99	963
1780604700	34.89	0.39	1.13	34.79	34.89	34.61	286
1780518300	34.5	-0.28	-0.81	34.77	34.77	34.4	245
1780431900	34.78	0.3	0.87	34.68	35.18	34.68	892
1780345500	34.479999	-0.17	-0.49	34.64	35.03	34.479999	5058
1780086300	34.65	0.05	0.14	34.81	34.9	34.65	78
1779999900	34.6	-0.94	-2.64	34.92	35.22	34.58	1876
1779913500	35.54	0.47	1.34	34.92	35.54	34.92	1445
1779827100	35.07	-0.48	-1.35	35.159999	35.159999	35.07	7
1779740700	35.549999	0.98	2.83	35.01	35.549999	34.979999	2692
1779481500	34.57	0.21	0.61	34.42	34.63	34.42	256
1779395100	34.36	0.26	0.76	34.2	34.36	33.88	1307
1779308700	34.1	0.63	1.88	33.17	34.1	33.17	285
1779222300	33.47	0.57	1.73	33.259999	33.799999	33.259999	4781
1779135900	32.9	0.09	0.27	32.63	33.229999	32.479999	2218
1778876700	32.81	-0.75	-2.23	33.53	33.53	32.81	4414
1778790300	33.56	0.26	0.78	33.71	33.71	33.56	121
1778703900	33.299999	0.15	0.45	33.46	33.46	33.119999	618
1778617500	33.15	-0.28	-0.84	33.49	33.49	33.08	355
1778531100	33.43	-0.42	-1.24	33.72	33.729999	33.31	2271
1778271900	33.85	-0.15	-0.44	33.39	33.85	33.34	828
1778185500	34	-0.38	-1.11	34.22	34.56	34	2978
1778099100	34.38	0.48	1.42	34.03	34.56	34.03	1791
1778012700	33.9	0.82	2.48	33.22	33.9	33.22	3188
1777926300	33.08	-1.45	-4.20	34.56	34.6	33.08	1767
1777580700	34.53	0.93	2.77	34.53	34.53	34.53	75
1777494300	33.6	-0.32	-0.94	33.92	33.92	33.6	827
1777407900	33.92	-0.4	-1.17	34	34.159999	33.92	744
1777321500	34.32	0.02	0.06	34.13	34.38	34.08	668
1777062300	34.299999	-0.3	-0.87	34.85	35.19	34	1334
1776975900	34.6	-0.3	-0.86	34.6	35.07	34.6	2896
1776889500	34.9	-0.51	-1.44	35.15	35.159999	34.84	603
1776803100	35.409999	0.3	0.85	35.5	35.72	35.13	2925
1776716700	35.11	-0.47	-1.32	34.86	35.25	34.86	3474
1776457500	35.58	0.78	2.24	34.47	35.58	34.45	1987
1776371100	34.799999	-0.49	-1.39	35.28	35.28	34.299999	2943
1776284700	35.29	0.89	2.59	34.51	35.29	34.43	717
1776198300	34.4	0.19	0.56	34.59	34.6	34.24	3011
1776111900	34.21	0.3	0.88	33.189999	34.42	33.189999	1346
1775852700	33.909999	0.53	1.59	33.72	34.35	33.72	5890
1775766300	33.38	-0.51	-1.50	33.58	33.58	33.38	494
1775679900	33.89	1.95	6.11	34	34.24	33.869999	1688
1775593500	31.94	-0.67	-2.05	31.3	32.81	31.3	10771
1775161500	32.61	-0.44	-1.33	32.5	32.77	32.2	1538
1775075100	33.049999	1.02	3.18	32.509999	33.369999	32.509999	1873
1774988700	32.03	0.53	1.68	31.77	32.14	31.76	1325
1774902300	31.5	0.11	0.35	31.05	31.59	31.05	1796
1774646700	31.39	-0.37	-1.16	31.41	31.42	31.38	507
1774560300	31.76	-0.15	-0.47	31.8	31.8	31.6	1253
1774473900	31.91	0.64	2.05	31.71	32.18	31.71	1106
1774387500	31.27	-0.14	-0.45	30.7	31.27	30.61	622
1774301100	31.41	0.51	1.65	29.99	31.49	29.57	9384
1774041900	30.9	-0.39	-1.25	31.71	31.88	30.67	3092
1773955500	31.29	-0.81	-2.52	32.06	32.06	31.29	1728
1773869100	32.1	-0.32	-0.99	32.95	32.99	32.1	957
1773782700	32.42	-0.36	-1.10	32.21	32.77	32.21	66
1773696300	32.78	0.82	2.57	32.33	32.78	32.14	2706
1773437100	31.96	-0.62	-1.90	32.6	32.99	31.96	1774
1773350700	32.58	-0.78	-2.34	32.82	32.92	32.409999	3646
1773264300	33.36	-0.39	-1.16	33.63	33.63	32.9	1908
1773177900	33.75	0.87	2.65	33.119999	33.75	33.119999	1162
1773091500	32.88	-0.05	-0.15	32.61	32.88	31.57	3705
1772832300	32.93	-0.64	-1.91	33.95	33.95	32.84	1106