Investor AB (PK)【IVSBF】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	0.294	0.727362691737	40.42	42.24	39.548	9823	40.74604321	CS
4	0.514	1.27860696517	40.2	42.24	38.93	18451	40.12458906	CS
12	1.264	3.20405576679	39.45	42.36	37.05	18257	40.2926372	CS
26	4.714	13.0944444444	36	42.36	35.0968	14092	39.78216045	CS
52	10.984	36.9458459469	29.73	42.36	28.2	9653	38.18338308	CS
156	21.314	109.865979381	19.4	42.36	17.55	7164	32.18877381	CS
260	16.994	71.6441821248	23.72	42.36	13.46	6344	28.66200981	CS

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
1783027740	40.714	-0.42	-1.03	42.04	42.04	40.714	5597
1782941280	41.137	-1.09	-2.59	40.376	41.5	40.376	2336
1782854880	42.23	1.65	4.07	40.65	42.24	40.65	5970
1782768300	40.58	0.61	1.54	39.548	41.09	39.548	32753
1782509280	39.965	-0.74	-1.81	40.692	40.78	39.8827	5403
1782422460	40.703	0.57	1.42	40.42	40.73	40.42	2651
1782336000	40.135	0.06	0.15	39.65	40.33	39.62	8704
1782250140	40.076	-0.44	-1.10	40.01	40.39	39.73	12794
1782163500	40.52	-0.45	-1.10	40.98	40.99	40.52	17522
1781818140	40.969	0.46	1.15	41.33	41.43	40.639222	7345
1781731740	40.505	-0.61	-1.48	41.08	41.83	40.44	7289
1781645340	41.115	0.12	0.30	40.15	41.361	39.627	7103
1781558940	40.9916	1	2.50	40.5	40.9916	40.408	14118
1781299740	39.99	0.41	1.03	39.71	40.68	39.71	122426
1781213220	39.5832	-0.13	-0.32	38.93	40.4	38.93	25556
1781126940	39.71	-0.32	-0.79	40	40	39.7	37689
1781040540	40.0268	0.88	2.24	40.68	40.68	39.71	11713
1780954140	39.15	-0.26	-0.66	40.58	40.58	39.15	15711
1780694940	39.41	-1.38	-3.38	39.618	40.585477	39.41	8515
1780608540	40.79	0.52	1.28	40.2	40.87	39.887	4976
1780522140	40.273	-0.87	-2.11	39.87	40.28	39.75	8251
1780435740	41.14	0.22	0.54	39.8	41.22	39.7661	4225
1780349340	40.92	-0.4	-0.97	40.0476	41.0775	40.0476	6795
1780090080	41.32	0.03	0.07	40.48	41.347	39.54	7186
1780003320	41.29	0.84	2.08	40.99	41.29	40.4652	22201
1779917340	40.45	-0.55	-1.35	41	41.35	40.4	10291
1779830940	41.004	0.21	0.52	40.605	41.28	40.605	3219
1779484920	40.79	0.51	1.26	40.28	40.79	39.2	15637
1779398880	40.2818	0.98	2.49	39.7575	40.82	39.7575	49936
1779312300	39.305	0.44	1.13	39	39.305	39	2378
1779225660	38.8652	-0.69	-1.75	38.7	39.22	38.7	5216
1779139740	39.5575	0.39	0.99	39.29	39.71	38.554	64954
1778880000	39.17	0.06	0.15	37.8	39.17	37.05	6220
1778793900	39.11	-1.21	-3.00	40.2	40.225	37.75	40541
1778707380	40.32	0.74	1.88	39.29	40.32	39.2195	3538
1778621340	39.575	-0.62	-1.53	39.5	39.575	39.275	19708
1778534940	40.19	-0.5	-1.23	40.32	40.39	39.815	29987
1778275200	40.69	0.36	0.90	39.96	40.69	39.735	37559
1778188800	40.328	-0.79	-1.92	40.95	41.12	40.136	3809
1778102520	41.1192	2.12	5.43	40.56	41.1192	40.42565	6083
1778016000	39	-0.32	-0.80	39	40.06	39	11339
1777930140	39.3156	-1.17	-2.90	39.455	39.95	39.29	20327
1777671000	40.488	0.85	2.15	40.45	40.605	40.2	3917
1777584540	39.636	0.36	0.92	39.5	40.89	39.5	17164
1777498140	39.275	-0.12	-0.30	39.96	40.125	39.275	49903
1777411800	39.392	-1.02	-2.52	39.65	40.39	39.392	6294
1777325400	40.41	-0.53	-1.29	41.39	41.39	40	27020
1777065780	40.94	0.01	0.03	40.78	40.96	40.45	6357
1776979740	40.926	-1.09	-2.60	41.3	41.39	40.926	17381
1776893280	42.02	0.5	1.20	41.275	42.02	41.235	50587
1776806940	41.52	0.02	0.05	42	42.36	41.52	74783
1776720540	41.5	-0.65	-1.54	41.37	41.5	41.37	4166
1776460800	42.15	1.44	3.54	42.15	42.15	42.15	6923
1776374940	40.71	-0.24	-0.59	40.7364	40.7364	40.345	11506
1776288360	40.95	-0.21	-0.51	40.36	40.95	40.36	1128
1776202140	41.16	1.26	3.16	39.477	41.16	39.477	13609
1776115740	39.9	-0.4	-0.99	40.25	40.38	39.9	14372
1775856000	40.3	0.38	0.95	40.46	40.63	40.3	8782
1775770140	39.9225	-0.42	-1.03	39.45	40.12	39.1	15062
1775683500	40.3382	2.49	6.57	39.535	40.3382	39.535	3390
1775596800	37.85	-0.05	-0.13	37.69	37.85	37.05	1614