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	-2.37	-2.53883235137	93.35	94.76	89.89	328745	92.40263146	CS
4	1.65	1.84708384641	89.33	94.76	87.76	491034	90.44419044	CS
12	6.22	7.33836715432	84.76	94.76	77.05	548828	87.53300026	CS
26	18.26	25.1100110011	72.72	100.05	72.14	683488	85.26397409	CS
52	-28.19	-23.6552823697	119.17	123.78	62	691831	86.40285668	CS
156	7.22	8.61986628462	83.76	146.36	62	448095	99.286935	CS
260	1.5	1.67635225749	89.48	146.36	50.05	351124	93.95618904	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	90.98	-1.12	-1.22	92.1	92.19	90.89	225246
1781217600	92.1	0.73	0.80	91	93.25	89.89	335732
1781131200	91.37	-2.73	-2.90	93.62	94.76	91.24	407748
1781044800	94.1	2.21	2.41	92.7	94.565	92.7	435196
1780958400	91.89	-0.09	-0.10	91.19	93.67	91.19	216529
1780699200	91.98	-0.76	-0.82	93.35	94.12	91.89	248519
1780612800	92.74	1.85	2.04	93.38	93.81	91.11	309902
1780526400	90.89	0.58	0.64	91.1	91.58	90	564609
1780440000	90.31	0.15	0.17	89.95	90.4	88.74	336949
1780353600	90.16	0.78	0.87	88.81	91.12	87.76	635753
1780094400	89.38	-0.67	-0.74	89.33	90.59	88.81	788012
1780008000	90.05	1.08	1.21	90.56	90.56	87.775	614313
1779921600	88.97	-1.17	-1.30	90.74	90.98	88.04	873951
1779835200	90.14	0.86	0.96	89.05	91.32	88.39	1069482
1779489600	89.28	-0.72	-0.80	90	90.515	89.1275	363558
1779403200	90	-1.49	-1.63	90.4	91.66	89.21	532278
1779316800	91.49	1.05	1.16	90.43	91.61	89.815	441497
1779230400	90.44	0.47	0.52	90.04	90.68	88.765	405710
1779144000	89.97	1.81	2.05	88.49	90.86	88	359449
1778884800	88.16	-1.66	-1.85	89.33	90.19	88	390455
1778798400	89.82	0.43	0.48	89.37	90.395	88.1	364230
1778712000	89.39	4.41	5.19	86.8	91.315	86.25	1198530
1778625600	84.98	0.13	0.15	84.85	86.44	84.275	611313
1778539200	84.85	-3.27	-3.71	89.11	89.11	84.71	536009
1778280000	88.12	0.2	0.23	88.25	89.32	86.21	384695
1778193600	87.92	1.63	1.89	86.48	89.025	86.48	486091
1778107200	86.29	0.44	0.51	86.52	87.89	85.88	543727
1778020800	85.85	1.9	2.26	84.26	87.38	83.43	681953
1777934400	83.95	-0.08	-0.10	83.5	86.46	83.26	615063
1777675200	84.03	-4.48	-5.06	87.85	90	83.1933	1035662
1777588800	88.51	4.84	5.78	77.05	89.87	77.05	2194211
1777502400	83.67	-0.97	-1.15	84.38	84.55	82.61	755346
1777416000	84.64	-0.71	-0.83	85.95	86.27	83.815	638723
1777329600	85.35	-0.67	-0.78	86	86.61	83.455	499007
1777070400	86.02	1.16	1.37	84.98	86.03	84.02	556251
1776984000	84.86	-0.3	-0.35	84.69	85.9	82.64	776023
1776897600	85.16	-0.46	-0.54	86.13	86.64	84.59	267933
1776811200	85.62	-3.7	-4.14	89.57	89.98	84.335	678080
1776724800	89.32	-0.88	-0.98	89.95	90.93	89.03	306008
1776465600	90.2	1.83	2.07	89.39	91.07	88.875	360756
1776379200	88.37	0.43	0.49	87.73	88.99	87.02	258378
1776292800	87.94	-0.69	-0.78	88.52	88.99	87	319712
1776206400	88.63	0.9	1.03	87.75	89.23	87.26	275922
1776120000	87.73	2.62	3.08	84.8	87.85	84.7	236265
1775860800	85.11	-1.56	-1.80	87	87	84.595	286343
1775774400	86.67	-0.81	-0.93	86.97	87.43	86.31	278104
1775688000	87.48	2.37	2.78	87.31	87.815	86.85	322736
1775601600	85.11	-0.52	-0.61	85.64	86.03	84.52	415946
1775515200	85.63	-1.22	-1.40	85.55	86.405	84.775	554840
1775169600	86.85	0.41	0.47	85.44	87.57	84.4	250546
1775083200	86.44	-1.56	-1.77	88.01	89.07	86.42	494674
1774996800	88	2.84	3.33	85.96	88.35	85.7	496681
1774910400	85.16	-0.17	-0.20	85.81	86.3	84	570098
1774651200	85.33	-1.5	-1.73	85.8	86.66	84.8325	343317
1774564800	86.83	0.07	0.08	85.97	88.08	85.97	592113
1774478400	86.76	0.57	0.66	86.9	88	85.09	494673
1774392000	86.19	0.86	1.01	84.32	86.48	83.77	588597
1774305600	85.33	1.23	1.46	85.59	86.3	84.43	1006650
1774046400	84.1	-0.26	-0.31	84.76	84.89	83.44	1228052
1773960000	84.36	-0.34	-0.40	83.93	85.23	81.99	1096159
1773873600	84.7	-2.51	-2.88	86.61	86.92	84.61	1733814
1773787200	87.21	3.09	3.67	84.98	87.26	84.975	837712
1773700800	84.12	1.14	1.37	83.39	85.56	82.71	1251889