Assure Holdings Corp (IONM)

IONM
🏛️ アメリカ →
0.05
最終更新: 2025-08-18
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
2023-12-29 4.86 5.04 4.50 4.59 0.0M
2023-12-28 5.04 5.40 4.86 5.16 0.0M
2023-12-27 5.20 5.20 4.75 4.86 0.0M
2023-12-26 5.22 5.76 5.04 5.22 0.0M
2023-12-22 5.32 5.58 5.22 5.40 0.0M
2023-12-21 4.99 5.58 4.86 5.58 0.0M
2023-12-20 5.59 5.62 4.34 5.14 0.0M
2023-12-19 6.48 6.53 5.46 5.76 0.0M
2023-12-18 6.84 7.38 6.48 6.79 0.0M
2023-12-15 6.48 7.02 6.32 6.78 0.0M
2023-12-14 6.41 7.02 6.41 6.74 0.0M
2023-12-13 8.10 8.10 6.39 7.42 0.1M
2023-12-12 5.76 7.81 5.41 6.66 0.2M
2023-12-11 9.28 17.30 7.38 7.78 4.5M
2023-12-08 4.81 6.64 4.69 6.32 0.2M
2023-12-07 5.04 5.04 4.68 4.69 0.0M
2023-12-06 5.05 5.13 4.74 5.04 0.0M
2023-12-05 6.66 6.66 4.86 5.09 0.0M
2023-12-04 5.74 6.65 4.80 5.22 0.0M
2023-12-01 6.25 7.10 6.01 6.10 0.0M
2023-11-30 5.15 6.87 4.61 6.35 0.1M
2023-11-29 4.54 5.18 4.33 4.77 0.0M
2023-11-28 4.75 4.86 4.32 4.68 0.0M
2023-11-27 5.11 5.13 4.59 4.75 0.0M
2023-11-24 5.04 5.39 5.04 5.15 0.0M
2023-11-22 4.90 5.38 4.90 5.22 0.0M
2023-11-21 5.49 5.49 4.68 5.04 0.0M
2023-11-20 6.12 6.12 5.35 5.49 0.0M
2023-11-17 5.76 9.90 4.79 5.20 0.5M
2023-11-16 4.68 5.76 4.21 5.58 0.0M
2023-11-15 4.77 5.04 4.21 4.70 0.0M
2023-11-14 5.19 5.19 4.55 4.62 0.0M
2023-11-13 4.32 5.40 4.28 5.19 0.1M
2023-11-10 4.77 5.90 4.68 4.90 0.6M
2023-11-09 4.23 4.50 4.14 4.32 0.0M
2023-11-08 4.50 4.50 3.97 4.19 0.0M
2023-11-07 4.86 4.86 4.32 4.50 0.0M
2023-11-06 4.54 4.86 4.54 4.70 0.0M
2023-11-03 4.41 4.74 4.32 4.54 0.0M
2023-11-02 4.27 4.50 4.19 4.43 0.0M
2023-11-01 4.19 4.50 4.11 4.34 0.0M
2023-10-31 4.55 4.55 4.05 4.05 0.0M
2023-10-30 4.68 4.68 4.34 4.42 0.0M
2023-10-27 4.12 5.04 4.02 4.68 0.0M
2023-10-26 4.06 4.15 3.98 4.12 0.0M
2023-10-25 3.83 4.12 3.79 3.99 0.0M
2023-10-24 4.46 4.46 4.14 4.19 0.0M
2023-10-23 4.66 4.66 4.19 4.27 0.0M
2023-10-20 4.10 4.59 4.10 4.50 0.0M
2023-10-19 5.51 5.59 4.14 4.50 0.0M
2023-10-18 5.83 5.88 5.40 5.64 0.0M
2023-10-17 5.72 6.21 5.32 6.01 0.0M
2023-10-16 5.22 6.30 5.13 6.03 0.1M
2023-10-13 4.59 6.30 4.34 5.38 0.1M
2023-10-12 4.91 10.80 4.68 4.97 0.9M
2023-10-11 4.19 5.47 4.14 5.06 0.1M
2023-10-10 4.39 4.39 4.14 4.14 0.0M
2023-10-09 4.00 4.34 3.96 4.23 0.0M
2023-10-06 4.22 4.42 4.05 4.39 0.0M
2023-10-05 4.50 4.74 3.98 4.16 0.0M
2023-10-04 4.64 4.82 4.34 4.35 0.0M
2023-10-03 4.33 4.68 4.28 4.41 0.0M
2023-10-02 3.87 5.04 3.87 4.46 0.0M
2023-09-29 4.12 4.16 3.78 3.89 0.0M
2023-09-28 4.01 4.23 3.96 4.00 0.0M
2023-09-27 4.09 4.68 3.87 4.32 0.0M
2023-09-26 4.00 4.50 3.60 4.21 0.1M
2023-09-25 4.86 4.86 3.62 4.00 0.0M
2023-09-22 4.77 5.04 4.44 4.61 0.0M
2023-09-21 5.10 5.10 4.68 4.82 0.0M
2023-09-20 4.89 5.04 4.82 4.88 0.0M
2023-09-19 4.82 5.22 4.68 5.04 0.0M
2023-09-18 5.13 5.40 4.68 4.89 0.0M
2023-09-15 4.78 5.49 4.59 5.38 0.1M
2023-09-14 5.02 5.04 4.75 4.93 0.0M
2023-09-13 5.76 6.01 4.48 4.97 0.1M
2023-09-12 5.74 6.12 5.42 5.94 0.0M
2023-09-11 5.54 5.90 4.87 5.76 0.0M
2023-09-08 6.09 6.48 5.76 5.76 0.0M
2023-09-07 5.94 7.02 5.72 6.39 0.1M
2023-09-06 5.86 6.25 5.72 5.78 0.0M
2023-09-05 5.97 6.00 5.56 5.85 0.0M
2023-09-01 6.01 6.30 5.64 5.76 0.0M
2023-08-31 5.85 6.30 5.73 5.96 0.0M
2023-08-30 5.90 6.16 5.40 6.03 0.0M
2023-08-29 5.90 6.12 5.62 5.90 0.0M
2023-08-28 5.77 5.94 5.44 5.67 0.0M
2023-08-25 6.41 6.44 5.71 5.77 0.0M
2023-08-24 6.53 6.87 6.34 6.55 0.0M
2023-08-23 6.74 6.95 6.30 6.73 0.0M
2023-08-22 6.87 7.92 5.94 6.95 0.0M
2023-08-21 7.30 8.10 6.30 7.74 0.1M
2023-08-18 7.09 12.60 5.94 7.47 2.0M
2023-08-17 6.30 11.52 5.04 5.58 0.3M
2023-08-16 5.20 6.62 4.52 6.44 0.0M
2023-08-15 10.63 10.80 4.51 5.36 0.1M
2023-08-14 10.80 12.60 10.80 11.03 0.0M
2023-08-11 11.70 12.06 10.80 10.80 0.0M
2023-08-10 13.02 13.32 11.16 11.70 0.0M
2023-08-09 14.40 14.40 12.60 13.41 0.0M
2023-08-08 14.11 14.11 12.60 13.39 0.0M
2023-08-07 12.58 13.50 11.97 12.42 0.0M
2023-08-04 12.52 13.50 11.74 12.98 0.0M
2023-08-03 14.76 15.17 12.24 13.14 0.0M
2023-08-02 13.70 14.94 12.61 13.14 0.0M
2023-08-01 14.40 15.26 13.99 14.22 0.0M
2023-07-31 15.84 15.84 13.61 14.10 0.0M
2023-07-28 15.66 15.66 13.50 13.50 0.0M
2023-07-27 14.40 15.30 13.50 14.00 0.0M
2023-07-26 14.94 15.91 14.40 14.40 0.0M
2023-07-25 14.24 15.30 14.24 15.30 0.0M
2023-07-24 15.52 16.02 14.22 14.62 0.0M
2023-07-21 14.95 16.16 13.86 14.76 0.0M
2023-07-20 15.30 15.93 15.28 15.93 0.0M
2023-07-19 15.30 16.92 15.30 15.30 0.0M
2023-07-18 16.20 16.20 15.07 15.56 0.0M
2023-07-17 16.02 16.20 14.65 16.20 0.0M
2023-07-14 16.42 16.74 14.70 15.12 0.0M
2023-07-13 14.90 15.26 14.42 15.26 0.0M
2023-07-12 15.18 15.30 14.40 15.30 0.0M
2023-07-11 14.41 15.30 14.40 14.45 0.0M
2023-07-10 16.18 16.18 13.50 14.40 0.0M
2023-07-07 15.33 16.20 15.33 15.48 0.0M
2023-07-06 15.67 16.20 15.40 15.93 0.0M
2023-07-05 15.98 17.82 15.30 16.38 0.0M
2023-07-03 16.60 17.10 15.37 16.20 0.0M
2023-06-30 17.28 17.51 16.24 17.10 0.0M
2023-06-29 15.68 17.82 15.68 17.28 0.0M
2023-06-28 15.66 16.38 15.13 16.16 0.0M
2023-06-27 14.40 15.48 14.04 15.48 0.0M
2023-06-26 12.96 14.58 12.71 14.41 0.0M
2023-06-23 14.01 14.01 11.18 13.14 0.0M
2023-06-22 14.31 14.68 13.68 13.89 0.0M
2023-06-21 15.35 15.66 14.04 14.14 0.0M
2023-06-20 16.20 16.22 15.30 15.54 0.0M
2023-06-16 16.92 17.46 15.31 15.31 0.0M
2023-06-15 18.00 18.00 16.38 16.65 0.0M
2023-06-14 18.00 18.36 17.10 17.46 0.0M
2023-06-13 17.64 18.54 17.46 18.00 0.0M
2023-06-12 18.00 18.36 17.28 17.46 0.0M
2023-06-09 17.82 18.18 17.28 17.40 0.0M
2023-06-08 18.00 18.36 17.55 18.19 0.0M
2023-06-07 18.36 18.79 17.28 17.46 0.0M
2023-06-06 18.00 18.72 17.66 18.72 0.0M
2023-06-05 17.63 18.18 17.46 18.18 0.0M
2023-06-02 19.26 19.26 16.58 17.33 0.0M
2023-06-01 17.71 18.18 17.28 17.64 0.0M
2023-05-31 17.52 18.18 17.01 17.53 0.0M
2023-05-30 18.36 19.44 17.25 17.37 0.0M
2023-05-26 19.08 19.44 18.72 18.72 0.0M
2023-05-25 19.26 20.07 17.10 18.72 0.0M
2023-05-24 18.18 20.52 18.00 19.08 0.0M
2023-05-23 17.10 18.52 16.65 18.00 0.0M
2023-05-22 18.18 18.54 16.92 17.35 0.0M
2023-05-19 19.80 19.80 18.00 18.54 0.0M
2023-05-18 19.98 20.44 18.72 19.62 0.0M
2023-05-17 21.60 21.96 19.26 19.98 0.0M
2023-05-16 19.26 22.50 18.90 21.06 0.1M
2023-05-15 21.42 21.78 18.72 19.62 0.0M
2023-05-12 21.96 21.96 20.70 20.88 0.2M
2023-05-11 32.04 71.82 28.80 34.74 0.6M
2023-05-10 38.88 39.78 27.63 29.34 0.0M
2023-05-09 42.30 48.06 39.06 40.14 0.0M
2023-05-08 42.66 73.98 41.72 47.16 0.2M
2023-05-05 41.94 43.92 40.86 41.58 0.0M
2023-05-04 43.38 45.00 40.68 41.94 0.0M
2023-05-03 41.22 45.64 38.88 43.20 0.0M
2023-05-02 53.28 75.06 53.28 66.06 0.0M
2023-05-01 54.18 56.34 51.47 53.28 0.0M
2023-04-28 51.12 58.59 49.86 52.92 0.0M
2023-04-27 52.74 56.52 51.45 52.56 0.0M
2023-04-26 54.18 56.70 53.64 53.64 0.0M
2023-04-25 52.20 58.05 51.48 56.25 0.0M
2023-04-24 55.98 61.20 51.30 51.30 0.0M
2023-04-21 60.12 60.57 55.98 56.70 0.0M
2023-04-20 60.48 62.10 54.67 60.84 0.0M
2023-04-19 61.38 63.90 55.44 62.46 0.0M
2023-04-18 69.30 84.60 56.90 61.02 0.0M
2023-04-17 61.92 123.84 57.60 69.30 0.1M
2023-04-14 55.80 72.72 52.20 55.08 0.0M
2023-04-13 54.54 60.48 54.54 56.70 0.0M
2023-04-12 54.00 56.16 52.92 56.16 0.0M
2023-04-11 54.18 56.88 50.22 54.54 0.0M
2023-04-10 54.90 58.66 50.13 53.28 0.0M
2023-04-06 54.90 64.74 52.38 55.80 0.0M
2023-04-05 57.60 64.62 52.38 55.80 0.0M
2023-04-04 55.80 124.74 55.32 66.60 0.1M
2023-04-03 57.60 59.40 54.90 55.26 0.0M
2023-03-31 54.18 62.64 54.18 59.76 0.0M
2023-03-30 61.20 61.38 55.62 56.70 0.0M
2023-03-29 55.44 62.82 54.18 62.10 0.0M
2023-03-28 58.73 61.20 54.36 57.06 0.0M
2023-03-27 64.80 64.80 58.50 59.94 0.0M
2023-03-24 71.10 88.38 66.51 69.48 0.0M
2023-03-23 74.34 74.70 66.35 67.50 0.0M
2023-03-22 75.96 80.82 71.28 71.46 0.0M
2023-03-21 73.26 80.46 73.26 73.80 0.0M
2023-03-20 75.96 80.46 74.34 75.06 0.0M
2023-03-17 73.62 77.98 71.35 72.36 0.0M
2023-03-16 71.82 73.98 71.28 71.46 0.0M
2023-03-15 69.48 75.24 68.94 71.10 0.0M
2023-03-14 73.30 76.32 69.68 71.10 0.0M
2023-03-13 75.96 81.00 68.58 68.76 0.0M
2023-03-10 88.38 88.38 74.70 77.85 0.0M
2023-03-09 103.86 103.86 86.67 88.56 0.0M
2023-03-08 100.80 131.04 94.52 105.66 0.0M
2023-03-07 83.70 160.75 77.44 100.98 0.1M
2023-03-06 79.92 97.02 75.60 90.00 0.0M
2023-03-03 93.60 94.50 71.89 83.56 0.0M
2023-03-02 108.83 108.83 100.26 104.40 0.0M
2023-03-01 106.99 111.60 102.60 108.36 0.0M
2023-02-28 109.33 111.60 100.84 101.92 0.0M
2023-02-27 111.60 115.20 104.40 113.47 0.0M
2023-02-24 118.80 118.80 111.64 111.64 0.0M
2023-02-23 118.66 122.40 116.28 118.80 0.0M
2023-02-22 117.00 123.41 116.28 122.04 0.0M
2023-02-21 113.40 131.94 109.80 118.66 0.0M
2023-02-17 114.80 115.24 108.00 113.40 0.0M
2023-02-16 104.40 119.16 104.40 115.20 0.0M
2023-02-15 106.24 113.40 106.24 108.04 0.0M
2023-02-14 106.74 113.95 106.63 106.70 0.0M
2023-02-13 106.34 110.81 104.40 106.20 0.0M
2023-02-10 108.43 113.76 108.43 109.76 0.0M
2023-02-09 117.68 118.08 107.46 113.87 0.0M
2023-02-08 111.60 122.40 104.40 118.48 0.0M
2023-02-07 112.86 112.86 104.51 108.94 0.0M
2023-02-06 110.30 110.30 103.14 106.72 0.0M
2023-02-03 118.80 118.80 93.60 103.10 0.0M
2023-02-02 131.98 131.98 112.07 115.42 0.0M
2023-02-01 111.60 121.18 109.04 112.03 0.0M
2023-01-31 105.48 109.01 98.28 109.01 0.0M
2023-01-30 104.00 104.00 97.20 102.67 0.0M
2023-01-27 115.20 115.20 98.32 98.32 0.0M
2023-01-26 115.20 125.91 111.60 115.20 0.0M
2023-01-25 116.03 126.00 115.20 115.20 0.0M
2023-01-24 119.88 125.96 118.80 118.84 0.0M
2023-01-23 126.00 126.00 119.74 122.40 0.0M
2023-01-20 126.00 126.00 118.80 126.00 0.0M
2023-01-19 126.00 126.00 115.06 123.84 0.0M
2023-01-18 129.13 129.13 115.56 125.96 0.0M
2023-01-17 115.20 121.32 111.78 116.53 0.0M
2023-01-13 128.48 128.48 112.00 118.76 0.0M
2023-01-12 122.40 126.04 108.00 122.40 0.0M
2023-01-11 120.60 126.90 105.12 120.10 0.0M
2023-01-10 104.40 121.86 101.99 118.62 0.0M
2023-01-09 99.25 107.96 95.69 104.62 0.0M
2023-01-06 104.40 113.94 98.64 98.64 0.0M
2023-01-05 108.00 108.00 97.20 97.60 0.0M
2023-01-04 107.86 107.86 94.39 106.42 0.0M
2023-01-03 93.96 104.40 90.18 100.80 0.0M