Iridium Communications Inc【IRDM】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	-3.575	-7.11372002786	50.255	53.8299	46.64	2617771	50.12635344	CS
4	5.94	14.5802650957	40.74	53.8299	39.44	2334863	46.82261174	CS
12	21.75	87.2442839952	24.93	53.8299	24.1844	2358243	38.94542204	CS
26	29.21	167.200915856	17.47	53.8299	16.3	2258591	29.47269368	CS
52	20.185	76.1841856954	26.495	53.8299	15.645	2266848	25.34951081	CS
156	-15.55	-24.9879479351	62.23	65.12	15.645	1456551	29.26202614	CS
260	9.38	25.1474530831	37.3	68.34	15.645	1150836	33.07745222	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	47.36	-4.71	-9.05	50.65	50.96	45.95	2746054
1780612500	52.07	3.1	6.33	48.12	53.3191	47.27	2940834
1780526100	48.97	-0.63	-1.27	50.5	53.8299	48.94	2590067
1780439700	49.6	1.79	3.74	48.51	50.4	48	2232805
1780353300	47.81	-3.97	-7.67	51.58	51.8	47.68	2607637
1780094100	51.78	0.52	1.01	50.255	51.91	47.81	2717775
1780007700	51.26	-0.13	-0.25	51.43	52.25	50.45	1871810
1779921300	51.39	1.23	2.45	50.73	52.24	49.475	2374464
1779834900	50.16	1.32	2.70	51.27	51.64	49.06	3210404
1779489300	48.84	3.14	6.87	46.375	48.94	46.2	2241651
1779402900	45.7	0.42	0.93	45.38	47.26	44.51	2011412
1779316500	45.28	1.71	3.92	43.94	45.53	43	2158693
1779230100	43.57	0.17	0.39	43.27	43.99	40.9518	1657054
1779143700	43.4	1.78	4.28	42.73	44.92	41.09	2633175
1778884500	41.62	-1.81	-4.17	42.01	42.88	41.25	2004375
1778798100	43.43	0.34	0.79	43.1	44.61	41.735	2538240
1778711700	43.09	1.43	3.43	42.35	43.72	41.08	1546705
1778625300	41.66	-1.49	-3.45	41.99	42.39	40.45	1797878
1778538900	43.15	1.69	4.08	41.96	43.6	41.4611	2655964
1778279700	41.46	1.27	3.16	40.74	41.91	39.44	2571726
1778193300	40.19	-0.4	-0.99	40.91	41.02	39.1201	1590657
1778106900	40.59	1.36	3.47	39.66	40.82	38.9	1863133
1778020500	39.23	-0.66	-1.65	40	40.04	38.4	1416387
1777934100	39.89	0.45	1.14	39.2	40.61	38.26	1942878
1777674900	39.44	0.37	0.95	39.25	39.86	38.57	1649897
1777588500	39.07	2.68	7.36	36.93	39.182	36.61	2167321
1777502100	36.39	-0.96	-2.57	37.37	37.37	35.935	1606024
1777415700	37.35	-0.05	-0.13	37.4	38.5999	37.26	1660165
1777329300	37.4	-1.56	-4.00	38.96	39.81	35.82	2768722
1777070100	38.96	-1.97	-4.81	38.21	39.71	36.83	3460612
1776983700	40.93	0.53	1.31	38.112	42.575	37.93	4513877
1776897300	40.4	-2.53	-5.89	43.28	44.11	40.1401	4705169
1776810900	42.93	1.19	2.85	42.25	43.96	42.085	2574809
1776724500	41.74	-0.11	-0.26	41.79	42.743	41.35	2677716
1776465300	41.85	-1.56	-3.59	42.87	44.3596	41.43	3873258
1776378900	43.41	5.42	14.25	38.69	43.465	37.8	4754136
1776292500	37.995	1.88	5.19	36.62	38.17	36.66	3436286
1776206100	36.12	0.88	2.51	37.7	37.8687	34.81	2902336
1776119700	35.235	1.04	3.03	33.95	35.27	33.65	1795125
1775860500	34.2	-0.45	-1.30	34.7	35	33.2301	1910207
1775774100	34.65	0.03	0.09	34.62	35.34	34.37	1734175
1775687700	34.62	1.19	3.56	34.66	35.12	33.6	2382104
1775601300	33.43	0.64	1.95	32.32	33.8	31.9101	2189595
1775514900	32.79	-0.07	-0.21	32.63	33.9	32.35	2124079
1775169300	32.86	4.34	15.22	29.08	32.939999	29.08	3892992
1775082900	28.52	0.78	2.81	28	29.37	27.7301	2525452
1774996500	27.74	0.93	3.47	27.19	28.05	27.0001	1128327
1774910100	26.81	-1.15	-4.11	28.092	28.3	26.33	1933218
1774650900	27.96	-0.35	-1.24	28.05	28.3999	27.32	1617563
1774564500	28.31	-1.37	-4.62	29.39	29.8463	28.19	2136077
1774478100	29.68	2.85	10.62	27.36	30.25	27.17	3478012
1774391700	26.83	0.53	2.02	26.3	27.17	26.24	1482947
1774305300	26.3	0.9	3.54	25.225	26.415	24.97	1837433
1774046100	25.4	-0.92	-3.50	26.43	26.7771	25.09	4260011
1773959700	26.32	0.8	3.13	25.08	26.68	24.991	1942894
1773873300	25.52	-0.72	-2.74	26.15	26.62	25.46	2179094
1773786900	26.24	1.25	5.00	25.06	26.53	25.01	2212652
1773700500	24.99	0.13	0.52	24.55	25.185	24.1844	1663561
1773441300	24.86	0.08	0.32	24.93	25.2899	24.28	1528917
1773354900	24.78	-0.02	-0.08	24.76	25.81	24.43	2275500
1773268500	24.8	-0.03	-0.12	24.502	25.09	24.43	1280427
1773182100	24.83	0.59	2.43	24	25.12	23.82	1693443
1773095700	24.24	0.23	0.96	23.75	24.46	23.4225	1636633
1772840100	24.01	0.06	0.25	23.88	24.11	23.395	1122593