Intuitive Surgical CDR【ISRG】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	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780522800	21.23	0.26	1.24	20.91	21.25	20.82	6809
1780436400	20.97	-0.5	-2.33	21.39	21.47	20.67	25106
1780350000	21.47	-0.7	-3.16	21.97	22.09	21.47	22211
1780090800	22.17	0.11	0.50	22.15	22.17	21.96	16851
1780004400	22.06	0.22	1.01	21.91	22.12	21.65	12202
1779918000	21.84	-0.96	-4.21	22.69	22.78	21.65	33824
1779831600	22.8	-0.18	-0.78	23.01	23.01	22.65	8898
1779745200	22.98	0.14	0.61	22.77	23.34	22.77	1401
1779486000	22.84	-0.07	-0.31	22.98	22.98	22.72	9320
1779399600	22.91	-0.5	-2.14	23.4	23.4	22.75	58801
1779313200	23.41	0.35	1.52	23.09	23.45	22.73	177640
1779226800	23.06	1.06	4.82	22.81	23.33	22.55	37247
1778881200	22	-0.32	-1.43	22.59	22.59	21.96	50656
1778794800	22.32	-0.25	-1.11	22.58	22.58	22.27	12980
1778708400	22.57	0	0.00	22.51	22.77	22.34	8987
1778622000	22.57	0.62	2.82	22.2	22.72	22	16125
1778535600	21.95	-1.52	-6.48	23.41	23.41	21.82	62047
1778276400	23.47	-0.17	-0.72	23.49	23.49	23.33	4995
1778190000	23.64	0.01	0.04	23.72	24.14	23.62	5266
1778103600	23.63	0.03	0.13	23.32	23.63	23.32	3461
1778017200	23.6	-0.02	-0.08	23.61	23.83	23.2	9448
1777930800	23.62	-0.34	-1.42	24	24	23.49	6107
1777671600	23.96	0.06	0.25	24.07	24.1	23.91	3036
1777585200	23.9	0.17	0.72	23.78	23.91	23.52	4696
1777498800	23.73	-0.6	-2.47	24.01	24.01	23.5	16544
1777412400	24.33	-0.28	-1.14	24.5	24.5	24.27	2524
1777326000	24.61	-0.63	-2.50	25.15	25.15	24.56	5819
1777066800	25.24	0.22	0.88	25.07	25.24	24.61	6705
1776980400	25.02	-0.25	-0.99	25.4	25.48	25.01	6260
1776894000	25.27	1.63	6.90	24.27	25.6	24.16	23455
1776807600	23.64	-0.73	-3.00	24.66	24.66	23.64	15627
1776721200	24.37	-0.16	-0.65	24.73	24.73	24.25	13719
1776462000	24.53	0.57	2.38	24.16	24.77	24.16	21859
1776375600	23.96	-0.59	-2.40	24.65	24.65	23.75	14667
1776289200	24.55	0.07	0.29	24.64	24.74	24.4	9353
1776202800	24.48	0.53	2.21	24.12	24.62	24.12	13255
1776116400	23.95	0.37	1.57	23.55	23.95	23.54	4696
1775857200	23.58	-0.27	-1.13	23.89	23.89	23.51	18691
1775770800	23.85	-0.34	-1.41	24	24	23.65	4122
1775684400	24.19	0.53	2.24	24.45	24.63	24.17	49626
1775598000	23.66	-0.03	-0.13	23.51	23.66	23.51	4595
1775511600	23.69	0	0.00	23.69	23.92	23.65	5435
1775166000	23.69	-0.64	-2.63	23.75	24	23.6	4448
1775079600	24.33	0.15	0.62	24.35	24.47	24.18	11521
1774993200	24.18	0.48	2.03	23.94	24.21	23.8	3294
1774906800	23.7	-0.09	-0.38	23.99	23.99	23.61	3200
1774647600	23.79	-0.75	-3.06	24.34	24.34	23.67	4035
1774561200	24.54	-0.03	-0.12	24.36	24.85	24.36	1783
1774474800	24.57	-0.21	-0.85	24.78	24.89	24.56	8453
1774388400	24.78	-0.33	-1.31	24.71	24.92	24.58	5349
1774302000	25.11	0.07	0.28	25.34	25.34	25.11	1136
1774042800	25.04	-0.09	-0.36	25.15	25.26	24.9	9595
1773956400	25.13	0.09	0.36	24.89	25.21	24.89	16637
1773870000	25.04	-0.27	-1.07	25	25.2	24.8	5454
1773783600	25.31	-0.01	-0.04	25.6	25.81	25.31	3781
1773697200	25.32	0.61	2.47	24.9	25.32	24.84	1729
1773438000	24.71	-0.42	-1.67	25.2	25.2	24.11	15027
1773351600	25.13	-0.69	-2.67	25.24	25.24	24.84	1802
1773265200	25.82	0.33	1.29	25.57	25.82	25.18	1778
1773178800	25.49	-0.35	-1.35	25.53	25.56	25.49	1779
1773092400	25.84	0.2	0.78	25.49	25.87	25.45	9836
1772836800	25.64	-0.37	-1.42	25.7	25.73	25.3	3515
1772750400	26.01	-0.28	-1.07	26.19	26.26	25.74	1902
1772664000	26.29	0.23	0.88	26.29	26.31	26.28	1144