アイアンウッド・ファーマシューティカルズ (IRWD)

IRWD
🏛️ アメリカ →
1.39
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 12.39 12.47 12.29 12.39 1.5M
2022-12-29 12.20 12.51 12.16 12.43 1.5M
2022-12-28 12.23 12.32 12.11 12.15 1.1M
2022-12-27 12.39 12.42 12.17 12.20 1.0M
2022-12-23 12.29 12.38 12.20 12.38 1.1M
2022-12-22 12.16 12.31 12.10 12.30 1.0M
2022-12-21 12.25 12.36 12.05 12.26 1.1M
2022-12-20 11.89 12.24 11.88 12.10 1.9M
2022-12-19 11.99 12.09 11.77 11.92 1.5M
2022-12-16 11.95 12.23 11.84 12.07 5.6M
2022-12-15 12.39 12.39 12.02 12.05 1.9M
2022-12-14 12.20 12.55 12.15 12.40 1.5M
2022-12-13 12.23 12.40 12.14 12.26 1.9M
2022-12-12 11.86 12.18 11.81 12.13 1.6M
2022-12-09 11.76 11.88 11.62 11.79 2.3M
2022-12-08 11.92 12.01 11.79 11.80 2.3M
2022-12-07 11.90 12.11 11.86 11.91 1.4M
2022-12-06 12.07 12.07 11.84 11.91 1.1M
2022-12-05 12.18 12.23 11.91 12.00 1.6M
2022-12-02 11.92 12.33 11.91 12.26 1.4M
2022-12-01 12.10 12.11 11.87 11.96 1.5M
2022-11-30 11.90 12.13 11.79 12.11 1.9M
2022-11-29 11.74 11.84 11.67 11.83 1.5M
2022-11-28 11.74 11.91 11.67 11.78 1.4M
2022-11-25 11.54 11.77 11.40 11.73 0.5M
2022-11-23 11.48 11.70 11.43 11.58 1.1M
2022-11-22 11.45 11.72 11.38 11.50 2.1M
2022-11-21 11.63 11.72 11.43 11.45 1.4M
2022-11-18 11.42 11.67 11.27 11.64 1.0M
2022-11-17 11.26 11.36 11.20 11.33 1.3M
2022-11-16 11.43 11.53 11.24 11.26 1.1M
2022-11-15 11.63 11.67 11.35 11.41 1.7M
2022-11-14 11.50 11.68 11.45 11.46 1.9M
2022-11-11 11.54 11.61 11.23 11.50 2.2M
2022-11-10 11.68 11.73 11.32 11.60 5.5M
2022-11-09 11.59 11.63 11.39 11.39 2.2M
2022-11-08 11.75 11.90 11.67 11.71 2.4M
2022-11-07 11.43 11.83 11.39 11.76 2.1M
2022-11-04 11.46 11.71 11.17 11.37 2.3M
2022-11-03 11.28 11.44 10.88 11.36 1.6M
2022-11-02 11.05 11.27 10.92 10.96 1.8M
2022-11-01 10.98 11.20 10.92 11.15 1.4M
2022-10-31 11.05 11.14 10.91 10.94 1.6M
2022-10-28 11.00 11.13 10.68 11.11 2.4M
2022-10-27 10.86 10.99 10.81 10.91 1.7M
2022-10-26 10.72 10.98 10.69 10.82 1.5M
2022-10-25 10.48 10.79 10.41 10.71 1.7M
2022-10-24 10.39 10.61 10.28 10.51 1.5M
2022-10-21 10.02 10.40 9.95 10.38 1.5M
2022-10-20 10.02 10.11 9.94 9.96 1.3M
2022-10-19 10.25 10.41 9.91 10.03 2.7M
2022-10-18 10.24 10.40 10.19 10.32 2.2M
2022-10-17 10.10 10.26 10.01 10.21 2.9M
2022-10-14 10.31 10.46 10.06 10.09 1.9M
2022-10-13 10.02 10.34 9.99 10.31 2.0M
2022-10-12 10.02 10.20 9.86 10.14 1.9M
2022-10-11 9.90 10.21 9.84 10.02 2.5M
2022-10-10 10.14 10.18 9.73 9.90 2.7M
2022-10-07 10.11 10.25 9.99 10.13 2.0M
2022-10-06 10.41 10.43 10.13 10.15 1.5M
2022-10-05 10.52 10.64 10.37 10.47 2.0M
2022-10-04 10.47 10.60 10.44 10.60 1.9M
2022-10-03 10.42 10.53 10.24 10.37 1.9M
2022-09-30 10.44 10.62 10.34 10.36 1.8M
2022-09-29 10.60 10.61 10.33 10.37 1.9M
2022-09-28 10.38 10.70 10.24 10.63 2.8M
2022-09-27 10.22 10.35 10.17 10.27 2.4M
2022-09-26 10.16 10.35 10.10 10.14 1.8M
2022-09-23 10.42 10.46 10.01 10.18 2.3M
2022-09-22 10.55 10.55 10.36 10.43 1.6M
2022-09-21 10.74 10.90 10.59 10.59 1.8M
2022-09-20 10.72 10.78 10.62 10.75 1.6M
2022-09-19 10.70 10.79 10.61 10.77 2.3M
2022-09-16 10.91 10.95 10.59 10.71 8.2M
2022-09-15 11.05 11.13 10.76 10.91 2.8M
2022-09-14 10.92 11.08 10.85 11.05 1.8M
2022-09-13 10.91 11.02 10.84 10.86 2.1M
2022-09-12 10.97 11.11 10.94 11.02 1.7M
2022-09-09 11.00 11.09 10.93 11.00 1.6M
2022-09-08 10.69 10.99 10.65 10.97 2.1M
2022-09-07 10.49 10.79 10.48 10.69 2.8M
2022-09-06 10.78 10.81 10.49 10.51 3.7M
2022-09-02 11.17 11.17 10.82 10.88 2.4M
2022-09-01 10.70 10.86 10.57 10.83 2.0M
2022-08-31 10.95 11.00 10.73 10.76 1.7M
2022-08-30 10.89 11.05 10.77 10.86 2.2M
2022-08-29 11.15 11.17 10.88 10.89 2.2M
2022-08-26 11.47 11.50 11.14 11.14 2.5M
2022-08-25 11.59 11.62 11.40 11.48 1.3M
2022-08-24 11.64 11.66 11.47 11.59 1.3M
2022-08-23 11.55 11.65 11.42 11.57 1.7M
2022-08-22 11.99 12.00 11.50 11.56 1.4M
2022-08-19 11.86 12.09 11.81 11.93 2.6M
2022-08-18 11.73 11.87 11.60 11.85 1.6M
2022-08-17 12.02 12.12 11.71 11.71 1.7M
2022-08-16 12.02 12.06 11.87 12.01 1.6M
2022-08-15 11.76 11.91 11.69 11.91 1.5M
2022-08-12 11.55 11.95 11.55 11.75 1.5M
2022-08-11 11.75 11.94 11.53 11.55 2.4M
2022-08-10 11.92 12.00 11.50 11.82 2.6M
2022-08-09 11.70 11.91 11.64 11.84 2.3M
2022-08-08 11.95 11.97 11.52 11.70 2.7M
2022-08-05 11.44 11.89 11.39 11.87 3.5M
2022-08-04 11.10 11.52 10.94 11.48 2.6M
2022-08-03 10.79 11.22 10.79 11.21 3.2M
2022-08-02 11.11 11.24 10.78 10.80 5.2M
2022-08-01 11.23 11.41 11.02 11.10 3.6M
2022-07-29 12.26 12.27 11.05 11.45 5.4M
2022-07-28 12.34 12.49 12.07 12.38 2.4M
2022-07-27 12.09 12.43 12.07 12.36 2.2M
2022-07-26 11.83 12.17 11.79 12.13 1.6M
2022-07-25 11.92 11.94 11.74 11.88 1.3M
2022-07-22 11.64 11.92 11.64 11.79 2.0M
2022-07-21 11.76 11.81 11.57 11.64 1.6M
2022-07-20 11.66 11.85 11.54 11.80 2.0M
2022-07-19 11.61 11.73 11.54 11.71 2.0M
2022-07-18 11.56 11.90 11.39 11.47 2.1M
2022-07-15 12.00 12.04 11.50 11.65 2.2M
2022-07-14 11.99 12.11 11.87 11.87 2.2M
2022-07-13 12.02 12.16 11.95 12.12 2.0M
2022-07-12 11.98 12.10 11.77 12.04 1.8M
2022-07-11 11.99 12.03 11.88 11.94 1.6M
2022-07-08 11.90 11.95 11.77 11.89 2.4M
2022-07-07 11.86 11.94 11.76 11.90 1.9M
2022-07-06 11.84 11.99 11.80 11.87 2.1M
2022-07-05 11.38 11.89 11.33 11.87 3.2M
2022-07-01 11.50 11.58 11.21 11.53 2.5M
2022-06-30 11.58 11.70 11.45 11.53 2.8M
2022-06-29 11.57 11.75 11.29 11.72 2.4M
2022-06-28 11.61 11.76 11.53 11.53 2.3M
2022-06-27 11.38 11.67 11.29 11.60 2.1M
2022-06-24 11.08 11.31 11.00 11.30 4.6M
2022-06-23 11.20 11.30 10.79 11.05 4.9M
2022-06-22 11.53 11.69 11.18 11.20 4.2M
2022-06-21 11.44 11.75 11.42 11.60 5.1M
2022-06-17 11.31 11.53 11.10 11.42 35.0M
2022-06-16 11.38 11.55 11.16 11.27 4.9M
2022-06-15 11.43 11.64 11.36 11.58 2.7M
2022-06-14 11.65 11.72 11.34 11.45 2.2M
2022-06-13 11.64 11.76 11.50 11.66 3.2M
2022-06-10 12.03 12.08 11.74 11.75 2.8M
2022-06-09 12.10 12.29 12.09 12.16 3.0M
2022-06-08 12.08 12.44 12.02 12.10 5.1M
2022-06-07 11.95 12.18 11.94 12.09 8.1M
2022-06-06 12.39 12.44 11.95 12.00 9.2M
2022-06-03 11.09 11.30 11.09 11.28 1.3M
2022-06-02 11.20 11.21 10.85 11.19 1.5M
2022-06-01 11.33 11.38 11.01 11.22 1.7M
2022-05-31 11.38 11.41 11.13 11.27 7.5M
2022-05-27 11.21 11.38 11.10 11.38 2.1M
2022-05-26 11.10 11.26 11.07 11.19 2.0M
2022-05-25 11.05 11.16 10.89 11.07 2.3M
2022-05-24 11.39 11.42 11.03 11.07 2.5M
2022-05-23 11.53 11.60 11.29 11.37 2.3M
2022-05-20 11.49 11.55 11.23 11.39 1.5M
2022-05-19 11.30 11.52 11.21 11.46 1.8M
2022-05-18 11.62 11.67 11.19 11.41 4.2M
2022-05-17 11.64 11.75 11.56 11.65 2.2M
2022-05-16 11.25 11.70 11.00 11.52 1.2M
2022-05-13 11.78 11.82 11.51 11.59 1.7M
2022-05-12 11.41 11.73 11.32 11.73 2.7M
2022-05-11 11.35 11.83 11.23 11.40 3.1M
2022-05-10 12.09 12.16 11.36 11.36 4.1M
2022-05-09 12.03 12.29 11.86 11.88 2.6M
2022-05-06 12.18 12.19 11.71 12.03 2.6M
2022-05-05 12.20 12.46 12.06 12.24 1.7M
2022-05-04 12.20 12.42 12.01 12.40 2.3M
2022-05-03 12.09 12.22 11.92 12.15 1.6M
2022-05-02 11.89 12.15 11.89 12.11 2.2M
2022-04-29 11.89 12.03 11.75 12.00 2.1M
2022-04-28 12.02 12.02 11.51 11.89 2.2M
2022-04-27 11.86 12.00 11.77 11.89 1.8M
2022-04-26 12.09 12.18 11.80 11.82 2.1M
2022-04-25 12.10 12.25 11.93 12.18 2.1M
2022-04-22 11.98 12.31 11.96 12.18 3.3M
2022-04-21 12.12 12.13 11.74 11.78 1.7M
2022-04-20 11.66 12.10 11.66 12.03 1.6M
2022-04-19 11.88 12.08 11.72 12.02 1.8M
2022-04-18 12.27 12.33 11.82 11.86 1.8M
2022-04-14 12.22 12.37 12.14 12.32 2.1M
2022-04-13 12.06 12.34 12.06 12.28 1.5M
2022-04-12 12.34 12.45 12.07 12.08 2.2M
2022-04-11 12.55 12.67 12.22 12.27 3.4M
2022-04-08 12.71 12.90 12.59 12.61 1.6M
2022-04-07 12.45 12.80 12.40 12.72 4.4M
2022-04-06 12.42 12.68 12.34 12.44 1.7M
2022-04-05 12.59 12.84 12.43 12.47 2.0M
2022-04-04 12.52 12.82 12.50 12.65 2.4M
2022-04-01 12.68 12.68 12.41 12.54 1.5M
2022-03-31 12.71 12.87 12.51 12.58 2.0M
2022-03-30 12.89 12.95 12.63 12.66 2.0M
2022-03-29 12.80 12.93 12.69 12.88 2.2M
2022-03-28 12.40 12.76 12.33 12.74 2.4M
2022-03-25 12.72 12.81 12.40 12.45 1.8M
2022-03-24 12.56 12.86 12.46 12.76 1.8M
2022-03-23 12.49 12.67 12.47 12.52 2.2M
2022-03-22 12.30 12.57 12.26 12.54 2.7M
2022-03-21 12.49 12.56 12.25 12.34 2.6M
2022-03-18 12.61 12.67 12.43 12.49 4.8M
2022-03-17 12.22 12.62 12.10 12.57 3.3M
2022-03-16 12.00 12.31 11.79 12.30 3.4M
2022-03-15 11.71 11.94 11.64 11.93 2.2M
2022-03-14 11.72 11.79 11.52 11.64 2.1M
2022-03-11 11.75 12.00 11.64 11.67 2.4M
2022-03-10 11.42 11.73 11.37 11.72 1.9M
2022-03-09 11.46 11.54 11.28 11.47 1.7M
2022-03-08 11.50 11.70 11.31 11.37 2.6M
2022-03-07 11.18 11.56 11.15 11.51 2.7M
2022-03-04 10.94 11.38 10.94 11.21 2.5M
2022-03-03 10.93 11.17 10.82 11.05 2.1M
2022-03-02 10.76 11.06 10.65 10.91 2.6M
2022-03-01 10.78 10.87 10.64 10.69 3.6M
2022-02-28 10.94 10.96 10.55 10.76 3.5M
2022-02-25 10.95 11.10 10.86 11.04 2.3M
2022-02-24 10.56 10.99 10.53 10.97 5.4M
2022-02-23 10.89 10.92 10.72 10.77 2.2M
2022-02-22 10.71 11.05 10.61 10.87 3.2M
2022-02-18 10.57 11.16 10.54 10.72 3.1M
2022-02-17 10.60 10.74 10.13 10.61 3.6M
2022-02-16 10.90 11.06 10.83 11.00 3.1M
2022-02-15 10.78 11.04 10.78 10.90 2.2M
2022-02-14 10.85 10.94 10.62 10.67 3.0M
2022-02-11 11.15 11.25 10.86 10.86 2.0M
2022-02-10 11.14 11.37 10.93 11.01 3.9M
2022-02-09 11.20 11.39 11.10 11.29 3.7M
2022-02-08 11.17 11.21 10.99 11.10 2.2M
2022-02-07 11.06 11.23 11.00 11.12 1.6M
2022-02-04 11.16 11.48 10.99 11.05 1.9M
2022-02-03 11.00 11.29 10.94 11.26 2.1M
2022-02-02 11.14 11.19 10.99 11.04 1.7M
2022-02-01 11.14 11.22 10.99 11.12 5.0M
2022-01-31 10.88 11.20 10.88 11.15 3.2M
2022-01-28 10.63 10.96 10.59 10.95 2.8M
2022-01-27 10.88 11.11 10.62 10.64 2.8M
2022-01-26 11.23 11.51 10.79 10.85 2.7M
2022-01-25 11.05 11.24 10.84 11.14 1.9M
2022-01-24 10.90 11.28 10.84 11.20 3.7M
2022-01-21 10.81 11.26 10.81 10.99 2.2M
2022-01-20 11.27 11.46 10.89 10.92 3.0M
2022-01-19 11.00 11.46 11.00 11.19 4.4M
2022-01-18 11.60 11.74 10.94 10.94 5.2M
2022-01-14 11.30 11.74 11.24 11.72 1.9M
2022-01-13 11.48 11.60 11.31 11.36 1.9M
2022-01-12 11.62 11.73 11.38 11.42 1.7M
2022-01-11 11.85 12.02 11.52 11.58 2.2M
2022-01-10 11.41 11.94 11.29 11.90 2.7M
2022-01-07 11.77 12.00 11.60 11.80 1.8M
2022-01-06 11.50 11.77 11.47 11.65 1.8M
2022-01-05 11.89 12.01 11.48 11.49 1.6M
2022-01-04 11.95 12.11 11.71 11.73 1.7M
2022-01-03 11.69 12.01 11.65 11.95 1.4M