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	13.4439	19.7559147686	68.05	84.62	67.86	3874222	77.55400952	CS
4	21.4939	35.8231666667	60	84.62	56.7701	2504582	70.01169507	CS
12	42.4939	108.958717949	39	84.62	34.64	1753069	59.98012018	CS
26	34.6939	74.1322649573	46.8	84.62	30.08	1469218	51.52455923	CS
52	32.6539	66.8589271089	48.84	84.62	30.08	1349879	50.61907818	CS
156	40.5939	99.2515892421	40.9	84.62	30.08	1310506	50.09980114	CS
260	40.5939	99.2515892421	40.9	84.62	30.08	1310506	50.09980114	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
1782859200	83	1.52	1.87	81.06	83.84	80	1797667
1782772800	81.48	2.51	3.18	79.01	84.62	78.001	4342226
1782513600	78.97	3.83	5.10	74.885	79.26	74.27	8946708
1782427200	75.14	4.58	6.49	70.89	75.17	69.4	2851522
1782340800	70.56	0.18	0.26	71.99	72.39	70.2	1913149
1782254400	70.38	1.53	2.22	68.05	70.75	67.86	1317507
1782168000	68.85	-0.57	-0.82	69.37	71.44	68.31	2307675
1781822400	69.42	2.38	3.55	67.44	69.55	65.959999	2826228
1781736000	67.04	-0.77	-1.14	68	68.87	66.66	1496644
1781649600	67.81	-0.54	-0.79	69.03	70.72	67.06	2313593
1781563200	68.35	3.01	4.61	66.25	68.675	66	1880338
1781304000	65.34	0.59	0.91	66.15	66.9	63.46	1222653
1781217600	64.75	2.69	4.33	63.29	66.739999	61.51	2448121
1781131200	62.06	-0.72	-1.15	65.17	65.989999	61.5	2897943
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