Hinge Health Inc【HNGE】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	6.81	11.6529774127	58.44	66.55	56.7701	1809341	62.60938794	CS
4	9.84	17.7585273416	55.41	66.55	51.72	1624758	57.89690452	CS
12	21.25	48.2954545455	44	66.55	34.64	1289391	51.23454615	CS
26	16.21	33.0546492659	49.04	66.55	30.08	1258065	46.40171563	CS
52	27.2	71.4848883049	38.05	66.55	30.08	1254205	47.73488358	CS
156	24.35	59.5354523227	40.9	66.55	30.08	1234920	47.55726888	CS
260	24.35	59.5354523227	40.9	66.55	30.08	1234920	47.55726888	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044800	62.78	-0.08	-0.13	63.48	65.78	61.6	1866120
1780958400	62.86	-0.76	-1.19	64.489999	65.7189	62.81	1674310
1780699200	63.62	0.64	1.02	63	66.55	63	2406935
1780612800	62.98	4.32	7.36	58.4	64.3	58.155	2099543
1780526400	58.66	0.18	0.31	58.44	58.94	56.7701	999795
1780440000	58.48	-2.44	-4.01	60	60.8	58.02	1776047
1780353600	60.92	4.71	8.38	57.35	62.075	55.15	3351350
1780094400	56.21	1.26	2.29	55.19	56.86	54.13	2737424
1780008000	54.95	1.37	2.56	53.75	55.05	52.93	1267559
1779921600	53.58	0.6	1.13	52.81	54.94	52.25	990848
1779835200	52.98	-2.27	-4.11	55.44	55.7	52.83	1310053
1779489600	55.25	0.13	0.24	54.84	55.56	53.725	1306220
1779403200	55.12	0.38	0.69	54.37	56	53.86	1101471
1779316800	54.74	-0.22	-0.40	55.34	55.34	53.61	1252694
1779230400	54.96	0.25	0.46	55.1	55.68	54.2575	854167
1779144000	54.71	0.21	0.39	55.3	55.83	54.24	1069792
1778884800	54.5	0.62	1.15	53.91	55.4702	53.38	1097201
1778798400	53.88	-0.18	-0.33	55.24	55.24	51.72	2117510
1778712000	54.06	-1.16	-2.10	55.41	55.78	53.36	1591370
1778625600	55.22	0.48	0.88	53.65	55.3075	53.65	1155100
1778539200	54.74	-1.28	-2.28	55.52	56.5	53.85	1781943
1778280000	56.02	1.02	1.85	55.1	56.02	53.97	1863195
1778193600	55	0.16	0.29	53.95	55.68	52.51	2753118
1778107200	54.84	5.09	10.23	52.5	55.79	48.0801	5101220
1778020800	49.75	0.86	1.76	49.12	52.65	49.12	5905716
1777934400	48.89	3.46	7.62	45.69	49.5	45.01	1725203
1777675200	45.43	0.83	1.86	45	45.74	44.6	636276
1777588800	44.6	0.61	1.39	44	45.57	43.18	1131867
1777502400	43.99	-0.75	-1.68	44.54	45.135	43.36	901796
1777416000	44.74	-0.29	-0.64	44.97	45.99	44.4	1012354
1777329600	45.03	0.74	1.67	43.95	45.55	43.95	608478
1777070400	44.29	1.05	2.43	43.37	44.38	43.03	430990
1776984000	43.24	-1.52	-3.40	43.92	44.16	42.31	517951
1776897600	44.76	0.2	0.45	45.01	45.19	44.175	358361
1776811200	44.56	0.63	1.43	44.16	45.66	43.38	996442
1776724800	43.93	0.61	1.41	42.86	43.93	42.86	561653
1776465600	43.32	0.4	0.93	43.9	44.42	42.8	483217
1776379200	42.92	1.45	3.50	41.81	43.15	41.6	783300
1776292800	41.47	2.69	6.94	39.14	41.52	39	763231
1776206400	38.78	0.95	2.51	38.61	40.3899	38.23	1050825
1776120000	37.83	2.42	6.83	35.32	38.24	35.3	756644
1775860800	35.41	-0.57	-1.58	35.88	36.06	34.64	980194
1775774400	35.98	-2.31	-6.03	38	38.14	35.86	810881
1775688000	38.29	0.27	0.71	39.17	39.7	38.04	479154
1775601600	38.02	-1.17	-2.99	39	39.4	37.97	494170
1775515200	39.19	0.21	0.54	39	39.81	38.63	489596
1775169600	38.98	0.49	1.27	37.63	39.31	37.06	428215
1775083200	38.49	-0.07	-0.18	39	39.195	37.8	492000
1774996800	38.56	1.79	4.87	37.75	39.29	37.02	1207273
1774910400	36.77	0.52	1.43	36.5	37.47	35.4	890144
1774651200	36.25	-3.93	-9.78	40	40.065	36.09	1477082
1774564800	40.18	-0.01	-0.02	39.98	41.42	39.82	584296
1774478400	40.19	-0.72	-1.76	41.18	41.525	38.82	758590
1774392000	40.91	-1.2	-2.85	41.9	42.02	40.41	445095
1774305600	42.11	-0.37	-0.87	42.4	42.87	40.6	736837
1774046400	42.48	-2.03	-4.56	44.31	44.31	42.42	783803
1773960000	44.51	0.13	0.29	44.05	45.21	44.05	798552
1773873600	44.38	0.27	0.61	44	44.64	42.96	779479
1773787200	44.11	0.78	1.80	43.62	44.4	43.31	1253684
1773700800	43.33	-1.67	-3.71	45	45.4	43.32	718707
1773441600	45	0.54	1.21	45	45.25	44.3001	1078769
1773355200	44.46	-0.98	-2.16	45.26	45.76	44.43	1186647
1773268800	45.44	-0.53	-1.15	45.9	46.2199	44.6383	1286032
1773182400	45.97	-0.02	-0.04	46.27	46.73	45.6501	1262897