Integra LifeSciences Holdings Corporation【IART】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	0.56	3.40839926963	16.43	17.73	15.35	978486	16.20374662	CS
4	3.3	24.1051862673	13.69	17.73	12.94	1044618	15.0878852	CS
12	7.69	82.688172043	9.3	17.73	8.7	946941	12.30620085	CS
26	3.44	25.3874538745	13.55	17.73	8.7	842641	12.06115503	CS
52	3.89	29.6946564885	13.1	17.73	8.7	1025746	12.81814836	CS
156	-22.53	-57.0091093117	39.52	46.75	8.7	924758	22.53410254	CS
260	-50.77	-74.9262101535	67.76	76.7	8.7	746574	31.62002296	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	16.99	-0.57	-3.25	17.49	17.83	16.774999	867941
1780612500	17.56	1.46	9.07	16.329999	17.73	16.265	984950
1780526100	16.1	0.45	2.88	15.47	16.18	15.36	766643
1780439700	15.65	-0.02	-0.13	15.7	16.04	15.41	1143171
1780353300	15.67	-0.37	-2.31	15.94	16.05	15.35	800451
1780094100	16.04	-0.42	-2.55	16.43	16.7	16.03	1197216
1780007700	16.46	1.27	8.36	15.3	16.62	15.2	1340932
1779921300	15.19	0	0.00	15.3	15.5799	14.77	894682
1779834900	15.19	0.09	0.60	15.12	15.45	14.74	842236
1779489300	15.1	-0.02	-0.13	15.11	15.385	14.825	814624
1779402900	15.12	-0.27	-1.75	15.17	15.27	14.7	1072852
1779316500	15.39	1.01	7.02	14.44	15.45	14.31	1078385
1779230100	14.38	0.27	1.91	14.11	14.67	13.81	968291
1779143700	14.11	0.01	0.07	14.16	14.75	14.0701	799686
1778884500	14.1	-0.4	-2.76	14.34	14.36	13.98	864800
1778798100	14.5	-0.4	-2.68	14.92	15.14	14.32	942748
1778711700	14.9	1.13	8.21	13.82	14.93	13.69	1381231
1778625300	13.77	-0.2	-1.43	13.82	14.45	13.63	1126796
1778538900	13.97	0.05	0.36	13.89	14.37	12.94	1532996
1778279700	13.92	0.36	2.65	13.69	13.99	13.35	1295048
1778193300	13.56	-0.44	-3.14	14.19	14.385	13.47	1769507
1778106900	14	0.78	5.90	13.25	14.12	13.2	2295348
1778020500	13.22	2.57	24.13	12.23	13.93	12.165	3211779
1777934100	10.65	-0.3	-2.74	10.95	11.1976	10.585	1621019
1777674900	10.95	0.41	3.89	10.58	10.98	10.38	834271
1777588500	10.54	0.46	4.56	10.13	10.575	10.02	656514
1777502100	10.08	-0.66	-6.15	10.69	10.88	10.01	957551
1777415700	10.74	0.05	0.47	10.76	10.86	10.44	904982
1777329300	10.69	0.12	1.14	10.57	10.87	10.57	741227
1777070100	10.57	0.25	2.42	10.29	10.575	10.03	616274
1776983700	10.32	-0.43	-4.00	10.76	10.86	10.105	645985
1776897300	10.75	0.23	2.19	10.79	11.0201	10.63	802639
1776810900	10.52	-0.64	-5.73	11.19	11.3	10.51	547140
1776724500	11.16	0.02	0.18	10.97	11.32	10.9	706978
1776465300	11.14	0.3	2.77	11.27	11.4999	10.9381	719596
1776378900	10.84	-0.19	-1.72	10.98	11.275	10.76	928599
1776292500	11.03	-0.03	-0.27	10.87	11.265	10.73	962680
1776206100	11.06	0.82	8.01	10.26	11.075	10.25	926641
1776119700	10.24	0.34	3.43	9.8	10.36	9.72	763756
1775860500	9.9	0.07	0.71	9.91	10.15	9.89	483453
1775774100	9.83	0.21	2.18	9.53	9.83	9.19	625696
1775687700	9.6199999	0.29	3.11	9.81	10.005	9.52	831663
1775601300	9.33	0.02	0.21	9.26	9.51	9.1199999	829950
1775514900	9.31	-0.22	-2.31	9.475	9.49	9.21	637133
1775169300	9.53	-0.04	-0.42	9.42	9.75	9.14	634479
1775082900	9.57	0.15	1.59	9.45	9.795	9.42	926465
1774996500	9.42	0.3	3.29	9.27	9.45	8.8699999	447345
1774910100	9.1199999	-0.08	-0.87	9.3	9.49	9.06	707743
1774650900	9.2	-0.18	-1.92	9.38	9.3899	9.0401	815658
1774564500	9.38	-0.17	-1.78	9.52	9.909	9.31	758830
1774478100	9.55	0.01	0.10	9.69	9.695	9.1649999	660929
1774391700	9.5399999	0.11	1.17	9.36	9.75	9.32	741424
1774305300	9.43	0.49	5.48	9.26	9.6199999	9.105	1112907
1774046100	8.94	0.04	0.45	8.89	9.16	8.7	587028
1773959700	8.9	0	0.00	8.86	9.07	8.78	730457
1773873300	8.9	-0.2	-2.20	8.94	9.005	8.76	781510
1773786900	9.1	0.09	1.00	9.15	9.5	9.065	651518
1773700500	9.01	-0.23	-2.49	9.26	9.47	9.01	749001
1773441300	9.24	0.07	0.76	9.3	9.36	9.08	749171
1773354900	9.17	-0.44	-4.58	9.41	9.525	8.91	1289703
1773268500	9.61	0.06	0.63	9.45	9.68	9.24	810142
1773182100	9.55	-0.02	-0.21	9.6	9.78	9.205	892676
1773095700	9.57	-0.16	-1.64	9.475	9.67	9.17	1111336