Inspire Medical Systems Inc【INSP】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	-1	-2.32504068821	43.01	43.7	38.91	1155077	41.01283868	CS
4	-3.3	-7.28316045023	45.31	45.715	38.91	1229590	42.3049725	CS
12	-16.83	-28.6029911625	58.84	61.32	38.91	1147654	49.31377364	CS
26	-98.27	-70.0527516396	140.28	147.03	38.91	1340790	72.38995983	CS
52	-95.84	-69.5248458469	137.85	147.03	38.91	1230894	83.71111321	CS
156	-263.68	-86.2573195067	305.69	330	38.91	801248	135.1871543	CS
260	-122.95	-74.5332201746	164.96	330	38.91	593362	152.18680272	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
1780699200	41.19	-1	-2.37	42.34	43.2	41.01	725008
1780612800	42.19	1.75	4.33	41	42.4	41	839750
1780526400	40.44	-0.14	-0.34	40.6	40.6	38.91	1141004
1780440000	40.58	-0.26	-0.64	40.21	41.15	39.27	1027778
1780353600	40.84	-0.52	-1.26	41.24	42.78	40.47	1635755
1780094400	41.36	-1.71	-3.97	43.01	43.7	41.36	1131099
1780008000	43.07	0.85	2.01	42.23	43.84	41.4	918861
1779921600	42.22	0.23	0.55	42.06	43.37	40.99	1067326
1779835200	41.99	-1.85	-4.22	43.5	43.6	41.96	1461522
1779489600	43.84	-0.9	-2.01	42.89	44.26	42.6	1380562
1779403200	44.74	0.6	1.36	42.91	44.98	42.16	1141267
1779316800	44.14	1.61	3.79	42.43	44.22	41.21	957545
1779230400	42.53	0.7	1.67	42	43.25	40.951	1021668
1779144000	41.83	1.78	4.44	40.5	42.94	40.37	1600128
1778884800	40.05	-2.61	-6.12	43.3	43.94	39.61	1676427
1778798400	42.66	0.74	1.77	42.35	43.14	41.52	2351439
1778712000	41.92	-2.14	-4.86	43.2	44.13	41.5501	1141871
1778625600	44.06	0.71	1.64	43.86	44.685	42.84	969810
1778539200	43.35	-0.91	-2.06	43.57	45.085	43.03	926699
1778280000	44.26	-1.31	-2.87	45.31	45.715	43.99	971828
1778193600	45.57	-0.13	-0.28	45.81	48.3248	45.08	2005851
1778107200	45.7	-2.55	-5.28	48.02	48.4	45.43	1922570
1778020800	48.25	-6.59	-12.02	46.93	48.38	44.41	4552758
1777934400	54.84	-1.86	-3.28	57.25	57.91	53.43	1611548
1777675200	56.7	0.56	1.00	56.99	57.5214	55.215	1109175
1777588800	56.14	2.73	5.11	54.21	56.15	52.915	1014920
1777502400	53.41	-1.7	-3.08	54.77	55.235	52.42	759312
1777416000	55.11	0.04	0.07	55.14	56.02	54.8	625555
1777329600	55.07	-1.24	-2.20	55.85	56.13	54.285	678946
1777070400	56.31	-0.04	-0.07	56.15	57	55.06	679263
1776984000	56.35	2.15	3.97	53.73	56.9	53.08	1191335
1776897600	54.2	2.17	4.17	52.8	54.34	52.2591	492556
1776811200	52.03	-4.94	-8.67	56.86	57.415	51.63	1167143
1776724800	56.97	-0.62	-1.08	56.8	58.53	56	634664
1776465600	57.59	1.14	2.02	56.99	58.23	56.37	635161
1776379200	56.45	-0.19	-0.34	56.7	58.1278	55.92	799824
1776292800	56.64	-0.19	-0.33	56.83	58.98	55.6	746081
1776206400	56.83	1.91	3.48	54.76	56.95	54.34	908428
1776120000	54.92	0.9	1.67	53.77	55.38	53.34	613111
1775860800	54.02	-2.67	-4.71	56	57.29	52.92	1399676
1775774400	56.69	3.31	6.20	53.01	58.64	51.53	1748384
1775688000	53.38	-1.04	-1.91	55	55.94	53.055	857282
1775601600	54.42	0.28	0.52	54.79	55.54	53.29	1218937
1775515200	54.14	-0.85	-1.55	56.41	57.3495	53.745	1064025
1775169600	54.99	1.35	2.52	52.62	55.02	51.28	842920
1775083200	53.64	2.06	3.99	51.71	55.43	50.7	1555964
1774996800	51.58	1.17	2.32	50.47	51.86	50.17	853612
1774910400	50.41	0.28	0.56	50.29	50.515	48.3	1058693
1774651200	50.13	-0.32	-0.63	50.1	50.515	48.78	757991
1774564800	50.45	-0.96	-1.87	51.38	52.37	50	918007
1774478400	51.41	-0.66	-1.27	52.63	52.98	50.555	754516
1774392000	52.07	-0.09	-0.17	51.67	52.4	50.5	977495
1774305600	52.16	-1.56	-2.90	53.22	54	52.09	881481
1774046400	53.72	-0.96	-1.76	54.69	57.49	53.45	1301064
1773960000	54.68	-1.72	-3.05	56.68	57.51	54.65	582457
1773873600	56.4	1.25	2.27	55.08	58.05	54.68	1337240
1773787200	55.15	-3.72	-6.32	59.51	61.32	54.59	1441437
1773700800	58.87	0.25	0.43	58.64	59.78	58.15	735228
1773441600	58.62	0.37	0.64	58.84	60	56.71	737029
1773355200	58.25	-1.72	-2.87	59.53	60.34	57.46	1062403
1773268800	59.97	0.53	0.89	60.29	60.925	58.4	615745
1773182400	59.44	-2.45	-3.96	61.97	62.265	58.86	893513
1773096000	61.89	-1.1	-1.75	60.79	62.51	60.01	755520
1772840400	62.99	0.53	0.85	62.36	63.26	60.98	1187349