Ivanhoe Mines Ltd【IVN】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	-2.23	-17.84	12.5	12.8	10.17	4304789	11.5524267	CS
4	-1.57	-13.2601351351	11.84	13.08	10.17	3972064	11.87585093	CS
12	-0.06	-0.580832526621	10.33	13.08	10.02	4694173	11.59987704	CS
26	-5.63	-35.4088050314	15.9	20.33	10.02	4570186	13.46212582	CS
52	0.02	0.19512195122	10.25	20.33	10.01	4114299	13.22445808	CS
156	-1.98	-16.1632653061	12.25	21.32	8.76	2872976	14.14130063	CS
260	1.73	20.2576112412	8.54	21.32	6.41	2336712	13.13335649	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
1782337200	10.27	-0.76	-6.89	10.8	10.8	10.17	4989794
1782250800	11.03	-0.62	-5.32	11.09	11.23	10.91	5028635
1782164400	11.65	0.01	0.09	11.71	11.85	11.46	2802853
1781905200	11.64	0.08	0.69	11.48	11.68	11.34	2800861
1781818800	11.56	-0.52	-4.30	12.12	12.12	11.45	6995741
1781732400	12.08	-0.44	-3.51	12.5	12.8	12	3895853
1781646000	12.52	0.11	0.89	12.42	12.62	12.04	3341412
1781559600	12.41	0.63	5.35	12.5	12.86	12.36	2723128
1781300400	11.78	0.46	4.06	11.48	11.95	11.43	2302881
1781214000	11.32	0.22	1.98	11.3	11.4	11.08	5146425
1781127600	11.1	-0.25	-2.20	11.07	11.42	11.01	2518334
1781041200	11.35	-0.14	-1.22	11.77	11.96	11.01	3992019
1780954800	11.49	0.34	3.05	11.39	11.65	11.31	2787823
1780695600	11.15	-1.38	-11.01	12.16	12.19	11.09	4421738
1780609200	12.53	0.18	1.46	12.46	12.77	12.3	2905269
1780522800	12.35	-0.54	-4.19	12.61	12.64	12.21	3771429
1780436400	12.89	0.13	1.02	12.9	13.08	12.62	3647925
1780350000	12.76	0.55	4.50	12.04	12.8	12.04	4710426
1780090800	12.21	0.03	0.25	12.24	12.48	12.05	7949485
1780004400	12.18	0.46	3.92	11.6	12.23	11.52	3836343
1779918000	11.72	-0.29	-2.41	11.84	11.95	11.69	3862698
1779831600	12.01	-0.19	-1.56	12.01	12.25	11.85	3666910
1779745200	12.2	0.59	5.08	11.85	12.26	11.85	1058628
1779486000	11.61	0.24	2.11	11.46	11.63	11.31	3550461
1779399600	11.37	0.11	0.98	11.15	11.54	11.09	3212905
1779313200	11.26	-0.04	-0.35	11.47	11.57	11.19	4006608
1779226800	11.3	-0.46	-3.91	11.4	11.5	11.09	3260253
1778881200	11.76	-0.77	-6.15	11.92	11.97	11.67	4638681
1778794800	12.53	-0.1	-0.79	12.57	12.67	12.29	5973600
1778708400	12.63	-0.12	-0.94	12.81	13.07	12.6	5662513
1778622000	12.75	0.7	5.81	12.03	12.86	11.88	7567748
1778535600	12.05	0.25	2.12	11.92	12.55	11.84	5591118
1778276400	11.8	0.63	5.64	11.32	11.86	11.27	3629972
1778190000	11.17	-0.31	-2.70	12	12.15	11.1	5153679
1778103600	11.48	0.66	6.10	11.32	11.53	11.19	4526074
1778017200	10.82	0.19	1.79	10.87	11.01	10.62	2447035
1777930800	10.63	-0.19	-1.76	10.75	10.91	10.63	5227014
1777671600	10.82	-0.18	-1.64	11.07	11.2	10.81	3059177
1777585200	11	0.17	1.57	11.07	11.23	10.83	12108886
1777498800	10.83	-0.43	-3.82	11.26	11.33	10.75	5784154
1777412400	11.26	-0.6	-5.06	11.65	11.69	11.21	3899782
1777326000	11.86	0.14	1.19	11.73	11.92	11.65	5071591
1777066800	11.72	-0.14	-1.18	11.88	11.94	11.7	3121923
1776980400	11.86	-0.41	-3.34	12	12.27	11.61	5058064
1776894000	12.27	0.78	6.79	11.83	12.27	11.83	3413001
1776807600	11.49	-0.9	-7.26	12.44	12.44	11.42	4934202
1776721200	12.39	0.12	0.98	12.22	12.42	12.01	2842904
1776462000	12.27	-0.21	-1.68	12.78	12.93	12.16	4231636
1776375600	12.48	-0.06	-0.48	12.63	12.65	12.31	2280454
1776289200	12.54	-0.15	-1.18	12.75	12.75	12.37	4691993
1776202800	12.69	0.69	5.75	12.25	12.71	12.23	6439263
1776116400	12	0.5	4.35	11.4	12.12	11.33	6588784
1775857200	11.5	0.43	3.88	11.4	11.76	11.2	4708414
1775770800	11.07	0.11	1.00	10.89	11.08	10.72	3842336
1775684400	10.96	0.64	6.20	11.1	11.48	10.76	7744338
1775598000	10.32	-0.18	-1.71	10.43	10.44	10.03	4659572
1775511600	10.5	0.06	0.57	10.27	10.65	10.26	5533098
1775166000	10.44	-0.07	-0.67	10.1	10.84	10.02	8249886
1775079600	10.51	-1.38	-11.61	10.33	10.98	10.26	15384081
1774993200	11.89	0.75	6.73	11.45	11.93	11.44	6747287
1774906800	11.14	0.01	0.09	11.4	11.45	10.96	3571756
1774647600	11.13	0.14	1.27	11	11.16	10.8	8148308
1774561200	10.99	-0.77	-6.55	11.36	11.51	10.88	5351069
1774474800	11.76	0.56	5.00	11.8	12.18	11.59	4465070