iSpecimen Inc (ISPC)

ISPC
🏛️ アメリカ →
1.17
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
2021-12-31 8.60 8.81 7.78 7.81 1.5M
2021-12-30 9.20 12.35 8.58 8.69 11.6M
2021-12-29 9.83 9.97 9.12 9.15 1.4M
2021-12-28 10.70 11.11 9.80 10.12 1.7M
2021-12-27 11.44 11.57 10.11 10.65 1.2M
2021-12-23 12.41 13.44 11.45 11.61 1.1M
2021-12-22 12.69 14.67 11.74 12.35 3.3M
2021-12-21 10.22 16.00 10.22 14.29 11.5M
2021-12-20 11.43 11.72 10.17 10.25 0.6M
2021-12-17 10.55 11.93 10.30 11.42 1.0M
2021-12-16 11.16 11.32 10.30 10.97 0.9M
2021-12-15 12.23 12.23 9.80 10.87 1.3M
2021-12-14 13.14 13.69 12.25 12.54 0.7M
2021-12-13 13.11 14.50 12.63 13.15 0.7M
2021-12-10 14.40 15.09 13.23 13.69 0.8M
2021-12-09 15.63 18.20 14.35 14.92 4.4M
2021-12-08 12.00 14.50 11.72 14.15 3.6M
2021-12-07 11.99 12.80 11.84 12.23 1.2M
2021-12-06 12.82 13.80 10.71 12.27 3.6M
2021-12-03 14.24 16.96 12.25 13.24 9.6M
2021-12-02 14.89 16.35 12.15 12.81 3.2M
2021-12-01 17.02 20.88 14.02 14.59 6.3M
2021-11-30 22.83 24.97 15.80 18.47 16.3M
2021-11-29 14.19 28.98 12.97 20.42 56.4M
2021-11-26 18.31 24.67 16.42 17.51 70.8M
2021-11-24 9.73 11.73 9.01 10.20 11.6M
2021-11-23 16.84 18.50 11.20 13.19 39.9M
2021-11-22 11.39 12.77 8.06 8.88 98.9M
2021-11-19 4.85 5.04 4.85 4.92 0.0M
2021-11-18 4.77 5.08 4.75 4.82 0.0M
2021-11-17 5.11 5.22 4.80 4.80 0.1M
2021-11-16 5.30 5.34 5.11 5.12 0.1M
2021-11-15 5.91 5.91 5.10 5.24 0.1M
2021-11-12 5.62 5.91 5.62 5.91 0.0M
2021-11-11 5.86 6.03 5.70 5.70 0.0M
2021-11-10 5.64 5.98 5.64 5.92 0.0M
2021-11-09 5.67 6.11 5.67 5.76 0.1M
2021-11-08 5.99 6.21 5.63 5.77 0.1M
2021-11-05 6.29 6.31 5.86 5.95 0.1M
2021-11-04 7.10 7.18 6.18 6.32 0.3M
2021-11-03 7.74 8.00 7.40 7.40 0.1M
2021-11-02 7.65 7.74 7.56 7.73 0.0M
2021-11-01 7.60 7.74 7.35 7.74 0.0M
2021-10-29 7.30 7.62 7.16 7.51 0.1M
2021-10-28 6.80 7.37 6.80 7.29 0.0M
2021-10-27 7.05 7.22 6.72 6.80 0.1M
2021-10-26 6.93 7.08 6.52 7.08 0.1M
2021-10-25 7.31 7.49 6.88 6.94 0.1M
2021-10-22 7.49 7.50 7.17 7.31 0.0M
2021-10-21 7.51 7.62 7.34 7.56 0.0M
2021-10-20 7.25 7.60 7.03 7.50 0.2M
2021-10-19 6.68 7.55 6.65 7.19 0.2M
2021-10-18 6.34 7.00 6.21 6.82 0.1M
2021-10-15 6.30 6.50 6.00 6.34 0.1M
2021-10-14 5.46 6.31 5.46 6.28 0.1M
2021-10-13 5.32 5.49 5.32 5.46 0.0M
2021-10-12 5.35 5.38 5.14 5.38 0.0M
2021-10-11 5.52 5.58 5.31 5.43 0.0M
2021-10-08 5.69 5.70 5.47 5.63 0.0M
2021-10-07 5.44 5.64 5.40 5.60 0.0M
2021-10-06 5.38 5.58 5.38 5.45 0.0M
2021-10-05 5.65 5.73 5.46 5.50 0.0M
2021-10-04 5.89 5.89 5.55 5.65 0.0M
2021-10-01 5.86 5.93 5.70 5.87 0.0M
2021-09-30 5.85 5.87 5.75 5.84 0.0M
2021-09-29 5.77 6.00 5.77 5.86 0.0M
2021-09-28 5.81 5.91 5.76 5.78 0.0M
2021-09-27 6.02 6.08 5.85 5.89 0.0M
2021-09-24 5.87 6.01 5.85 6.00 0.0M
2021-09-23 6.10 6.10 5.80 5.92 0.0M
2021-09-22 5.93 6.22 5.77 5.89 0.1M
2021-09-21 5.97 6.00 5.72 5.91 0.0M
2021-09-20 5.87 6.00 5.68 5.77 0.0M
2021-09-17 6.16 6.23 5.84 5.88 0.1M
2021-09-16 6.34 6.35 6.01 6.15 0.1M
2021-09-15 6.33 6.55 6.06 6.06 0.1M
2021-09-14 6.52 6.60 6.17 6.31 0.1M
2021-09-13 6.57 6.59 6.32 6.51 0.0M
2021-09-10 6.65 6.68 6.50 6.52 0.1M
2021-09-09 6.57 6.69 6.50 6.67 0.0M
2021-09-08 6.49 6.69 6.30 6.69 0.0M
2021-09-07 6.70 6.71 6.42 6.57 0.0M
2021-09-03 6.62 6.98 6.44 6.53 0.0M
2021-09-02 6.45 6.69 6.43 6.62 0.1M
2021-09-01 6.66 6.78 6.35 6.44 0.1M
2021-08-31 6.31 7.75 6.15 6.79 0.8M
2021-08-30 5.84 6.37 5.82 6.37 0.1M
2021-08-27 5.96 6.08 5.77 5.99 0.1M
2021-08-26 6.02 6.14 5.90 6.11 0.0M
2021-08-25 5.75 6.00 5.66 5.94 0.0M
2021-08-24 5.50 5.74 5.47 5.65 0.0M
2021-08-23 5.59 5.64 5.30 5.45 0.1M
2021-08-20 5.55 5.90 5.40 5.47 0.0M
2021-08-19 5.75 5.75 5.41 5.50 0.0M
2021-08-18 5.62 5.87 5.62 5.71 0.0M
2021-08-17 5.96 6.03 5.50 5.61 0.1M
2021-08-16 6.13 6.21 5.81 6.01 0.1M
2021-08-13 6.30 6.42 6.10 6.12 0.1M
2021-08-12 6.40 6.40 6.13 6.30 0.0M
2021-08-11 6.36 6.48 6.25 6.43 0.1M
2021-08-10 6.26 6.44 5.95 6.34 0.2M
2021-08-09 5.98 6.50 5.98 6.44 0.2M
2021-08-06 5.90 6.14 5.83 6.04 0.0M
2021-08-05 5.68 5.91 5.66 5.86 0.1M
2021-08-04 6.04 6.22 5.69 5.70 0.1M
2021-08-03 6.18 6.23 6.04 6.15 0.1M
2021-08-02 6.25 6.46 6.14 6.25 0.1M
2021-07-30 6.12 6.47 6.12 6.28 0.1M
2021-07-29 5.92 6.72 5.77 6.22 0.7M
2021-07-28 5.26 5.90 5.26 5.76 0.1M
2021-07-27 5.32 5.43 5.15 5.33 0.1M
2021-07-26 5.22 5.48 5.20 5.43 0.1M
2021-07-23 5.66 5.71 5.11 5.21 0.1M
2021-07-22 5.77 5.87 5.58 5.67 0.1M
2021-07-21 5.28 6.14 5.22 5.71 0.6M
2021-07-20 5.31 5.66 5.20 5.30 0.1M
2021-07-19 5.38 5.84 5.10 5.24 0.1M
2021-07-16 5.95 5.95 5.37 5.37 0.2M
2021-07-15 6.36 6.50 5.56 5.90 0.4M
2021-07-14 6.66 6.79 6.22 6.37 0.3M
2021-07-13 6.34 6.74 6.34 6.61 0.2M
2021-07-12 6.45 6.78 6.35 6.45 0.2M
2021-07-09 6.34 6.64 6.30 6.47 0.1M
2021-07-08 6.35 6.69 6.30 6.34 0.2M
2021-07-07 6.37 7.13 6.06 6.70 1.4M
2021-07-06 6.60 6.66 6.05 6.20 0.3M
2021-07-02 6.90 7.09 6.20 6.59 0.3M
2021-07-01 7.19 7.39 6.50 7.08 0.8M
2021-06-30 8.64 10.00 7.21 7.22 7.5M
2021-06-29 7.94 8.80 7.42 8.32 3.7M
2021-06-28 6.55 8.20 6.30 8.08 2.2M
2021-06-25 6.24 6.50 6.01 6.43 0.3M
2021-06-24 6.50 6.51 5.67 6.31 0.5M
2021-06-23 7.22 7.22 6.34 6.59 0.2M
2021-06-22 7.06 7.18 6.46 7.14 0.3M
2021-06-21 7.26 7.67 7.11 7.24 0.3M
2021-06-18 7.30 8.00 7.02 7.49 0.6M
2021-06-17 6.27 7.45 6.20 7.15 1.9M