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	0.085	0.473142220985	17.965	18.9199	17.74	1146636	18.40630894	CS
4	1.72	10.5327617881	16.33	18.9199	16.265	984347	17.77477123	CS
12	8.52	89.4018887723	9.53	18.9199	9.19	1022190	14.62316646	CS
26	5.62	45.2131938858	12.43	18.9199	8.7	880373	12.86945861	CS
52	4.74	35.6123215627	13.31	18.9199	8.7	989233	13.20255169	CS
156	-22.82	-55.8355762173	40.87	46.75	8.7	932529	22.08415343	CS
260	-50.97	-73.8481599536	69.02	76.7	8.7	756038	31.10326047	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
1782945300	17.89	-0.07	-0.39	18.07	18.52	17.86	804027
1782858900	17.96	-0.78	-4.16	18.64	18.64	17.9	935963
1782772500	18.74	-0.02	-0.11	18.66	18.9199	18.32	987864
1782513300	18.76	0.66	3.65	18	18.9	18	2157230
1782426900	18.1	0.32	1.80	17.965	18.53	17.74	848096
1782340500	17.78	0.09	0.51	17.86	18.25	17.665	720187
1782254100	17.69	0.09	0.51	17.41	18.11	17.14	860654
1782167700	17.6	0.02	0.11	17.7	17.82	17.37	841349
1781822100	17.58	0.38	2.21	18.14	18.295	17.5	2322916
1781735700	17.2	-0.51	-2.88	17.66	17.8068	17.09	791549
1781649300	17.71	0.25	1.43	17.5	17.8768	17.48	861750
1781562900	17.46	-0.31	-1.74	18.09	18.19	17.39	891567
1781303700	17.77	0.26	1.48	17.42	17.88	17.245	534422
1781217300	17.51	0.42	2.46	17.21	17.58	16.75	580535
1781130900	17.09	-0.81	-4.53	17.84	18.015	17.05	692052
1781044500	17.9	0.96	5.67	17.2	18.05	17.08	1091725
1780958100	16.94	-0.05	-0.29	17.075	17.42	16.905	927817
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