iRhythm Technologies Inc【IRTC】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	4.23	4.1519434629	101.88	110.42	100.21	282483	105.21248311	CS
4	-3.61	-3.2901932191	109.72	111.47	95.5	403266	104.40616463	CS
12	15.59	17.2227132125	90.52	128.52	86.55	446670	106.98115265	CS
26	32.87	44.8798470781	73.24	128.52	55.92	479933	89.24462161	CS
52	-9.98	-8.59677836162	116.09	128.52	55.92	462843	89.05802503	CS
156	-36.33	-25.5054759899	142.44	169.54	55.92	407482	104.8391611	CS
260	22.75	27.2912667946	83.36	286.19	41.6559	437299	114.28655408	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
1743114900	106.11	1.15	1.10	104.38	106.7644	104.13	192294
1743028500	104.96	-1.64	-1.54	106.51	106.88	103.58	202693
1742942100	106.6	0.74	0.70	106.4	110.42	105.74	305262
1742855700	105.86	1.37	1.31	106.42	106.42	104.38	234584
1742596500	104.49	0.15	0.14	102.5	104.55	100.21	401186
1742510100	104.34	1.23	1.19	101.88	105	101.88	268689
1742423700	103.11	1.45	1.43	101.8	106.9	101.52	497985
1742337300	101.66	-2.04	-1.97	102.33	103.165	100.32	216047
1742250900	103.7	3.03	3.01	103.89	106.03	99.02	332355
1741991700	100.67	2.9	2.97	99.28	101.07	98.835	326875
1741905300	97.77	-3.92	-3.85	101.14	102.59	97.02	260902
1741818900	101.69	-2.22	-2.14	106	106	101.3	468745
1741732500	103.91	5.91	6.03	98.74	105.08	98.585	602453
1741646100	98	-3.75	-3.69	100.66	100.66	95.5	502561
1741390500	101.75	0.36	0.36	101.29	102.24	96.21	452411
1741304100	101.39	-6.29	-5.84	105.16	106.98	101.07	388651
1741217700	107.68	0.39	0.36	106.42	107.71	104.57	413343
1741131300	107.29	-1.81	-1.66	106.69	109.25	104.86	494940
1741044900	109.1	-1.06	-0.96	109.39	111.47	106.18	817514
1740785700	110.16	3.59	3.37	104.71	110.32	101.93	538953
1740699300	106.57	-2.85	-2.60	109.72	111	106.37	339167
1740612900	109.42	-4.49	-3.94	114.23	118.04	108.47	573292
1740526500	113.91	-4.97	-4.18	118.98	119.3037	110.6	799027
1740440100	118.88	-0.56	-0.47	118.1	122.29	115.3793	789814
1740180900	119.44	6.77	6.01	118.64	128.52	116.25	1799465
1740094500	112.67	-0.37	-0.33	112.45	113.19	111.045	419835
1740008100	113.04	0.63	0.56	110.88	114.47	110.88	458966
1739921700	112.41	0.3	0.27	112.39	113.5	110.63	267389
1739576100	112.11	-0.08	-0.07	112.76	112.95	111.46	223305
1739489700	112.19	1.02	0.92	112.17	112.76	110.26	355604
1739403300	111.17	4.28	4.00	104.81	112.085	104.81	405988
1739316900	106.89	-2.61	-2.38	108.08	109.38	106.88	262525
1739230500	109.5	-0.5	-0.45	110.75	111.195	108.515	401732
1738971300	110	1.45	1.34	108.66	112.085	107.43	405802
1738884900	108.55	-2.57	-2.31	111.25	112.19	108.06	407058
1738798500	111.12	0.27	0.24	110.9	112.2	108.81	264922
1738712100	110.85	1.97	1.81	109.01	111.84	109.01	365699
1738625700	108.88	0.03	0.03	105.66	112.78	104.97	483973
1738366500	108.85	1.11	1.03	108.15	109.805	106.885	379923
1738280100	107.74	-2.6	-2.36	110.92	113	106.03	427850
1738193700	110.34	-1.68	-1.50	112	112.85	109.96	364412
1738107300	112.02	0.68	0.61	110.79	113.64	108.345	342206
1738020900	111.34	0.69	0.62	109.44	112.4292	109.44	315017
1737761700	110.65	-0.14	-0.13	110.32	112.3099	108.63	337127
1737675300	110.79	0	0.00	110.79	110.79	110.79	0
1737588900	110.79	2.08	1.91	107.64	111.5	107.085	466781
1737502500	108.71	0.38	0.35	110	110.88	106.9265	278628
1737156900	108.33	1.34	1.25	108.99	108.99	105.735	456640
1737070500	106.99	3.83	3.71	104.14	107.32	101.93	534566
1736984100	103.16	4.15	4.19	100	103.52	98.1	744545
1736897700	99.01	4.42	4.67	96.51	101.23	94.76	845516
1736811300	94.59	-3.11	-3.18	97.47	97.5	86.99	624128
1736552100	97.7	4.7	5.05	90.26	98.53	89.05	854751
1736379300	93	2.43	2.68	90.53	93.96	88.72	413625
1736292900	90.57	-1.73	-1.87	92.84	94.36	90	224205
1736206500	92.3	1.48	1.63	91.28	94.7697	91.21	325939
1735947300	90.82	1.38	1.54	89.91	91.325	88.12	140841
1735860900	89.44	-0.73	-0.81	90.52	91.945	86.55	187133
1735688100	90.17	3.25	3.74	88.12	90.42	87.73	215786
1735601700	86.92	-1.88	-2.12	88.46	88.7	86.19	216017