Innovent Biologics Inc (PK)【IVBXF】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	-1.58	-14.7940074906	10.68	11.334	9.1	26349	11.22353261	CS
4	-1.4175	-13.4775374376	10.5175	11.334	9.1	13295	11.04917972	CS
12	-1.3187	-12.657049344	10.4187	12.35	9.1	8556	11.06154899	CS
26	-2.4	-20.8695652174	11.5	12.35	9.1	10114	10.45203609	CS
52	-0.4	-4.21052631579	9.5	15.12	9.1	29707	11.56077141	CS
156	4.555218	100.229625975	4.544782	15.12	3.55	66793	6.2932903	CS
260	-2.1	-18.75	11.2	15.12	2.29	49999	6.3763868	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	10.094	-0.15	-1.43	9.776	10.094	9.776	794
1780608540	10.24	0.23	2.25	9.792	10.24	9.792	2124
1780522140	10.01435	-0.41	-3.97	10.238	10.238	10.01435	1254
1780435740	10.4284	-0.88	-7.75	9.986	10.4284	9.828	6582
1780349340	11.304	0.53	4.91	10.68	11.334	10.68	120990
1780090080	10.775	1.23	12.89	10.65	10.775	10.51005	10745
1780003320	9.545	-0.53	-5.21	9.545	9.545	9.545	331
1779917340	10.07	-0.27	-2.61	10.07	10.07	10.07	359
1779830520	10.34	0	0.00	10.34	10.34	10.34	0
1779484920	10.34	-0.01	-0.08	10.34	10.34	10.34	220
1779398880	10.3484	0.05	0.47	10.3484	10.3484	10.3484	660
1779312540	10.3	0	0.00	10.3	10.3	10.3	0
1779226140	10.3	0	0.00	10.3	10.3	10.3	0
1779139740	10.3	-0.05	-0.48	10.498	10.795	10.3	8713
1778880000	10.35	-0.45	-4.17	10.3	10.35	10.3	8185
1778793780	10.8	0	0.00	10.8	10.8	10.8	0
1778707380	10.8	0.28	2.69	10.8	10.8	10.8	25062
1778621340	10.5175	0	0.00	10.5175	10.5175	10.5175	0
1778534940	10.5175	0.22	2.11	10.5175	10.5175	10.5175	114
1778275200	10.3	0	0.00	10.3	10.3	10.3	0
1778188800	10.3	-1.15	-10.04	12.35	12.35	10.3	1926
1778102520	11.45	0.23	2.05	11.45	11.45	11.45	920
1778016000	11.22	-0.03	-0.27	11.22	11.22	11.22	2000
1777930200	11.25	0	0.00	11.25	11.25	11.25	0
1777671000	11.25	0	0.00	11.25	11.25	11.25	0
1777584540	11.25	0.17	1.56	11.25	11.25	11.25	1150
1777498200	11.07765	0	0.00	11.07765	11.07765	11.07765	0
1777411800	11.07765	0.79	7.65	11.07765	11.07765	11.07765	270
1777325400	10.29	0	0.00	10.29	10.29	10.29	0
1777066080	10.29	0	0.00	10.29	10.29	10.29	0
1776979680	10.29	0	0.00	10.29	10.29	10.29	0
1776893280	10.29	-0.91	-8.13	10.29	10.29	10.29	400
1776806940	11.2	0.09	0.80	11.2	11.2	11.2	118641
1776720000	11.1108	0	0.00	11.1108	11.1108	11.1108	0
1776460800	11.1108	-0.09	-0.76	11.1108	11.1108	11.1108	500
1776374940	11.1964	0.65	6.18	11.1964	11.1964	11.1964	752
1776288540	10.545	0	0.00	10.545	10.545	10.545	0
1776202140	10.545	0.26	2.48	10.545	10.545	10.545	271
1776115740	10.29	-0.86	-7.67	10.29	10.29	10.29	461
1775856540	11.145	0	0.00	11.145	11.145	11.145	0
1775770140	11.145	-0.26	-2.24	11.145	11.145	11.145	210
1775683500	11.4	-0.49	-4.12	11.45	11.45	11.4	200
1775597340	11.89	0	0.00	11.89	11.89	11.89	0
1775510940	11.89	0.17	1.45	11.89	11.89	11.89	152
1775164920	11.72	0.02	0.17	11.72	11.72	11.72	4898
1775078400	11.7	0.71	6.50	11.76	11.85	11.7	3259
1774992540	10.986	0.99	9.86	10.9	11	10.9	2600
1774906080	10	-0.62	-5.84	10	10	10	10245
1774646940	10.62	0	0.05	10.62	10.62	10.62	100
1774560480	10.615	0.87	8.87	10.615	10.615	10.615	1000
1774473600	9.75	0	0.00	9.75	9.75	9.75	0
1774387200	9.75	0	0.00	9.75	9.75	9.75	0
1774300800	9.75	-0.48	-4.69	11.36	11.36	9.75	4400
1774041960	10.23	-0.54	-5.01	10.23	10.23	10.23	1000
1773955500	10.77	0	0.00	10.77	10.77	10.77	0
1773869100	10.77	0	0.00	10.77	10.77	10.77	0
1773782700	10.77	0.03	0.28	10.77	10.77	10.77	510
1773696120	10.74	0.21	1.99	10.4187	10.74	10.4187	240
1773436800	10.53	0	0.00	10.53	10.53	10.53	0
1773350400	10.53	0.03	0.29	10.53	10.53	10.53	480
1773264480	10.5	0	0.00	10.5	10.5	10.5	0
1773178080	10.5	0.55	5.53	10.5	10.5	10.5	200
1773043200	9.95	0	0.00	9.95	9.95	9.95	0