Integer Holdings Corporation【ITGR】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	-1.75	-1.29017988794	135.64	135.935	131.3101	114279	133.19421649	CS
4	-6.505	-4.63335588874	140.395	142.41	131.265	170730	135.94498528	CS
12	5.43	4.2269967305	128.46	142.755	118	239415	133.35946835	CS
26	17.82	15.3528043422	116.07	142.755	107.25	269683	126.95197255	CS
52	35.78	36.4692691876	98.11	142.755	94.56	296130	118.96651178	CS
156	48.17	56.1945870275	85.72	142.755	50.05	253627	93.23422209	CS
260	53.3	66.1372378707	80.59	142.755	46.01	230167	88.11391327	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
1735947600	133.88999	1.72	1.30	131.05	134.225	131.05	119147
1735861200	132.16999	-0.35	-0.26	133.15	134.1	131.3101	122326
1735688400	132.52	-1.06	-0.79	134.13	134.445	132.41999	125056
1735602000	133.58	-1.18	-0.88	133.06	134.318	131.75	103757
1735342800	134.76	-1.12	-0.82	135.83	135.935	133.36	108715
1735256400	135.88	1.13	0.84	133.86	136.3	132.88999	137335
1735077840	134.75	1.07	0.80	133.75	134.76	133.27	67745
1734997200	133.68	0.01	0.01	134.49	134.49	132.07	140670
1734738000	133.66999	0.78	0.59	131.91999	135.54	131.91999	401742
1734651600	132.88999	1.39	1.06	133.16	134.636	131.26499	212242
1734565200	131.5	-5.18	-3.79	138.28	138.28	131.28	239105
1734478800	136.68	-1.69	-1.22	137.79	138.26	136.25	236997
1734392400	138.37	-0.34	-0.25	138.44999	139.86	137.66999	144693
1734133200	138.71	-0.58	-0.42	139.28	139.41	137.69	155806
1734046800	139.29	-1.33	-0.95	140.69	141.4	138.72999	167126
1733960400	140.62	0.98	0.70	141.04	142.41	140.245	167307
1733874000	139.63999	1.33	0.96	138.9	141.72	137	304139
1733787600	138.31	-1.08	-0.77	140.24	140.24	136.76	180877
1733528400	139.38999	0.11	0.08	140.16	141.32	139.065	109387
1733442000	139.28	-1.22	-0.87	139.97	140.8613	138.76	139646
1733355600	140.5	-0.66	-0.47	141.77	142.755	139.31	179292
1733269200	141.16	2.39	1.72	140.05	141.86	139.15	325375
1733182800	138.77	-1.73	-1.23	139.9	141.49	137.665	211066
1732917840	140.5	-0.3	-0.21	142.72999	142.72999	140.36	149717
1732750800	140.8	2.02	1.46	138.94	141.21	138.3	171859
1732664400	138.78	-1.5	-1.07	139.72999	140.38999	137.335	292599
1732578000	140.28	2.17	1.57	139.21	141.27	138.74	281987
1732318800	138.11	2.23	1.64	137.22	138.47	136.1348	181541
1732232400	135.88	2.51	1.88	134.26	136.66999	133.59	136686
1732146000	133.37	-0.15	-0.11	133.65	133.735	132.09	120399
1732059600	133.52	-1.01	-0.75	132.85	134.5	131.445	222678
1731973200	134.53	1.35	1.01	133	136.06	132.54	661677
1731714000	133.18	-1.65	-1.22	135.38999	135.38999	132.47999	210429
1731627600	134.83	-2.73	-1.98	138.13999	139	134.175	225726
1731541200	137.56	0.67	0.49	137.63	138.9	136.66	314845
1731454800	136.88999	-2.6	-1.86	139.88999	140.91	136.76	200162
1731368400	139.49	2.73	2.00	137.97999	139.65	136.26	238297
1731109200	136.76	2.18	1.62	134.84	138.31	134.365	196445
1731022800	134.58	-0.84	-0.62	135.62	136.03	132.72999	199881
1730936400	135.41999	6.74	5.24	135.11	135.82	132.28	433452
1730850000	128.68	2.15	1.70	125.98	128.79499	125.68	588211
1730763600	126.53	0.08	0.06	125.44	127.56	125.32	213777
1730500800	126.45	2.2	1.77	124.21	127.165	124.21	197695
1730414400	124.25	-5.69	-4.38	129.47	129.94	124.16	285519
1730328000	129.94	-0.16	-0.12	128.76	130.9	128.76	380818
1730241600	130.1	2.17	1.70	127.03	130.1	127.03	275501
1730155200	127.93	2.16	1.72	126.78	128.84	126.305	261300
1729896000	125.77	-0.99	-0.78	128.63	128.91999	125.59	187373
1729809600	126.76	0.23	0.18	121.28	129.88	117.57	524925
1729723200	126.53	0.98	0.78	125.55	127.13	124.22	346863
1729636800	125.55	-2.25	-1.76	127.17	127.17	125.34	291544
1729550400	127.8	-2.63	-2.02	130.1	130.84	126.68	415140
1729291200	130.43	0.01	0.01	131.13999	131.65	129.13999	233107
1729204800	130.41999	-0.64	-0.49	131.26	131.91	130.12	213206
1729118400	131.06	-0.43	-0.33	131.62	133.53	130.58	547459
1729032000	131.49	-0.94	-0.71	132.32	133.52	131.19	142108
1728945600	132.43	3.19	2.47	130.13999	132.68	129.54	322778
1728686400	129.24	1.01	0.79	128.46	130.125	128.275	106420
1728600000	128.22999	-1.49	-1.15	128.28	128.685	127.47	168735
1728513600	129.72	0.49	0.38	129.03	130.5909	128.54	93052
1728427200	129.22999	0.54	0.42	129.77	130.36	128.49	197376
1728340800	128.69	-0.42	-0.33	127.87	129.29	127.145	234484