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	2.44	2.63214670982	92.7	96.165	90.78	689497	93.28376751	CS
4	1.76	1.88477189976	93.38	96.165	86.97	436738	92.11007451	CS
12	8.17	9.39404392319	86.97	96.165	77.05	531355	88.86507697	CS
26	16.77	21.3984943218	78.37	100.05	76.2	666633	86.60539207	CS
52	-26	-21.4627703484	121.14	122.99	62	691906	85.37929384	CS
156	7.24	8.23663253697	87.9	146.36	62	452630	99.28424447	CS
260	-0.2	-0.209775540172	95.34	146.36	50.05	353868	93.93380641	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
1783032000	95.14	0.57	0.60	94.17	96.2	94	484898
1782945600	94.57	1.12	1.20	94.41	96.165	93.65	398651
1782859200	93.45	2.23	2.44	91.9	94.42	90.78	536314
1782772800	91.22	-2.67	-2.84	91.78	93.44	90.78	720378
1782513600	93.89	0.77	0.83	92.48	94.87	92.48	1530229
1782427200	93.12	1.74	1.90	92.7	94.4	92.57	261911
1782340800	91.38	1.84	2.05	89.94	92.33	89.09	401991
1782254400	89.54	-0.56	-0.62	90.76	91.15	86.97	528660
1782168000	90.1	-0.86	-0.95	90.44	90.645	89.76	262505
1781822400	90.96	1.46	1.63	89.84	91.38	89.12	581370
1781736000	89.5	-1.8	-1.97	91.12	92.825	89.315	436204
1781649600	91.3	0.45	0.50	91.4	91.78	90.28	222108
1781563200	90.85	-0.13	-0.14	91.09	91.97	90.475	238826
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	360992
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