Invesco Ltd【I1VZ34】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	5.81	5.49512910243	105.73	111.98	105.73	2	111.06333333	DR
4	4.04	3.75813953488	107.5	114.29	102.96	10	108.5734	DR
12	13.14	13.3536585366	98.4	114.29	96.83	16	104.50780439	DR
26	29.48	35.9249329759	82.06	114.29	82.06	14	102.49670677	DR
52	23.34	26.462585034	88.2	114.29	73.59	16	88.12432836	DR
156	-24.84	-18.2138143423	136.38	136.38	62.75	38	91.8449046	DR
260	38.64	53.0041152263	72.9	152.06	38.38	248	94.71521053	DR

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
1735594200	109.23	-2.75	-2.46	109.23	109.23	109.23	1
1735334940	111.98	4.07	3.77	105.73	111.98	105.73	2
1735248540	107.91	0	0.00	107.91	107.91	107.91	0
1734989340	107.91	4.95	4.81	108.68	108.68	107.91	55
1734730200	102.96	0	0.00	102.96	102.96	102.96	0
1734643800	102.96	-7.59	-6.87	106.14	106.14	102.96	8
1734557340	110.55	0	0.00	110.55	110.55	110.55	0
1734470940	110.55	0	0.00	110.55	110.55	110.55	0
1734384540	110.55	-0.11	-0.10	110.55	110.55	110.55	11
1734125340	110.66	-2.42	-2.14	110.66	110.66	110.66	1
1734038940	113.08	0	0.00	113.08	113.08	113.08	0
1733952540	113.08	0.63	0.56	113.08	113.08	113.08	7
1733866140	112.45	4.95	4.60	114.29	114.29	112.45	7
1733779740	107.5	0	0.00	107.5	107.5	107.5	1
1733520600	107.5	0	0.00	107.5	107.5	107.5	0
1733434200	107.5	-3.27	-2.95	107.5	107.5	107.5	7
1733347800	110.77	2.2	2.03	110.77	110.77	110.77	6
1733261340	108.57	2.43	2.29	107.87	108.57	107.87	9
1733175000	106.14	0	0.00	106.14	106.14	106.14	0
1732915800	106.14	0	0.00	106.14	106.14	106.14	0
1732829400	106.14	0	0.00	106.14	106.14	106.14	0
1732743000	106.14	5.49	5.45	107.47	107.47	106.14	5
1732656600	100.65	-2.32	-2.25	100.65	100.65	100.65	20
1732570140	102.97	0	0.00	102.97	102.97	102.97	0
1732310940	102.97	2.27	2.25	100.7	104.8	100.7	127
1732224600	100.7	0	0.00	100.7	100.7	100.7	0
1732051800	100.7	-0.5	-0.49	101.1	101.1	100.7	6
1731965340	101.2	-1.3	-1.27	101.2	101.2	101.2	20
1731619800	102.5	-1.5	-1.44	102.6	102.6	102.5	11
1731533400	104	-1.28	-1.22	104	104	104	1
1731446940	105.28	0	0.00	105.28	105.28	105.28	0
1731360540	105.28	0	0.00	105.28	105.28	105.28	0
1731101340	105.28	0	0.00	105.28	105.28	105.28	0
1731014940	105.28	2.88	2.81	105.27	105.28	105.27	11
1730928600	102.4	0	0.00	102.4	102.4	102.4	0
1730842200	102.4	-1.3	-1.25	102.4	102.4	102.4	1
1730755800	103.7	0	0.00	103.7	103.7	103.7	0
1730496600	103.7	3.3	3.29	104.1	104.1	103.7	8
1730410200	100.4	-4.81	-4.57	101.64	101.64	100.4	10
1730323800	105.21	6.41	6.49	96.83	105.6	96.83	82
1730237400	98.8	0	0.00	98.8	98.8	98.8	0
1730151000	98.8	0	0.00	98.8	98.8	98.8	0
1729891800	98.8	0	0.00	98.8	98.8	98.8	0
1729805400	98.8	0	0.00	98.8	98.8	98.8	0
1729719000	98.8	-3.9	-3.80	98.8	98.8	98.8	7
1729632600	102.7	-2.79	-2.64	102.7	102.7	102.7	5
1729546140	105.49	-0.51	-0.48	106	106	105.49	7
1729287000	106	2.8	2.71	103.8	106	103.8	18
1729200540	103.2	0.7	0.68	101.7	103.2	101.7	38
1729114140	102.5	5	5.13	102.5	102.5	102.5	1
1729027740	97.5	-0.9	-0.91	97.5	97.5	97.5	6
1728941340	98.4	0	0.00	98.4	98.4	98.4	0
1728682140	98.4	0	0.00	98.4	98.4	98.4	0
1728595740	98.4	-0.9	-0.91	98.4	98.4	98.4	2
1728509400	99.3	3.4	3.55	97.9	99.3	97.9	3
1728423000	95.9	0	0.00	95.9	95.9	95.9	0
1728336600	95.9	-0.5	-0.52	95.9	95.9	95.9	1
1728046800	96.4	0	0.00	96.4	96.4	96.4	0
1727960400	96.4	0	0.00	96.4	96.4	96.4	0
1727874000	96.4	0	0.00	96.4	96.4	96.4	0