Acadia Healthcare Company Inc【1ACHC】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	1.6	7.69230769231	20.8	21.2	20	95	20.6	DE
4	1	4.67289719626	21.4	23.4	19.9	53	21.18361582	DE
12	1.4	6.66666666667	21	25.4	19.2	24	21.60397059	DE
26	9.7	76.3779527559	12.7	25.4	9.6	27	16.71585074	DE
52	2.4	12	20	25.4	9.6	21	18.0257665	DE
156	3.1	16.0621761658	19.3	25.4	9.6	20	18.03573737	DE
260	3.1	16.0621761658	19.3	25.4	9.6	20	18.03573737	DE

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
1780502100	21.2	0.6	2.91	21.2	21.2	21.2	0
1780415700	20.6	0.6	3.00	20.6	20.6	20.6	474
1780329300	20	-0.4	-1.96	20	20	20	0
1780070100	20.4	-0.4	-1.92	20.4	20.4	20.4	0
1779983700	20.8	0.8	4.00	20.8	20.8	20.8	0
1779897300	20	-1.2	-5.66	20	20	20	0
1779810900	21.2	1.3	6.53	21.2	21.2	21.2	0
1779724500	19.9	-0.5	-2.45	19.9	19.9	19.9	0
1779465300	20.4	-0.2	-0.97	20.4	20.4	20.4	0
1779378900	20.6	-1.2	-5.50	20.6	20.6	20.6	157
1779292500	21.8	-0.4	-1.80	21.8	21.8	21.8	0
1779206100	22.2	-0.4	-1.77	22.2	22.2	22.2	0
1779119700	22.6	0.4	1.80	22.6	22.6	22.6	0
1778860500	22.2	-1.2	-5.13	22.6	22.6	22.2	251
1778774100	23.4	0.6	2.63	23.4	23.4	23.4	0
1778687700	22.8	1.2	5.56	22.8	22.8	22.8	53
1778601300	21.6	0.2	0.93	21.6	21.6	21.6	0
1778514900	21.4	0	0.00	21.4	21.4	21.4	0
1778255700	21.4	-0.6	-2.73	21.4	21.4	21.4	127
1778169300	22	-0.4	-1.79	22	22	22	0
1778082900	22.4	-3	-11.81	22.4	22.4	22.4	0
1777996500	25.4	5.6	28.28	25.4	25.4	25.4	0
1777910100	19.8	-3.4	-14.66	19.8	19.8	19.8	0
1777564500	23.2	-0.8	-3.33	23.2	23.2	23.2	24
1777478100	24	0.2	0.84	24	24	24	0
1777391700	23.8	0.4	1.71	23.8	23.8	23.8	5
1777305300	23.4	0.8	3.54	23.4	23.4	23.4	0
1777046100	22.6	-1.6	-6.61	22.6	22.6	22.6	0
1776959700	24.2	0.4	1.68	24.2	24.2	24.2	6
1776873300	23.8	0.2	0.85	23.8	23.8	23.8	0
1776786900	23.6	0.6	2.61	23.6	23.6	23.6	0
1776700500	23	-0.4	-1.71	23	23	23	0
1776441300	23.4	0.4	1.74	23.4	23.4	23.4	100
1776354900	23	0.6	2.68	22.6	23	22.6	111
1776268500	22.4	-0.4	-1.75	22.4	22.4	22.4	0
1776182100	22.8	0.2	0.88	22.8	22.8	22.8	0
1776095700	22.6	0	0.00	22.6	22.6	22.6	25
1775836500	22.6	0	0.00	22.6	22.6	22.6	0
1775750100	22.6	0.4	1.80	22.6	22.6	22.6	23
1775663700	22.2	0.4	1.83	22.2	22.2	22.2	0
1775577300	21.8	1.2	5.83	21.8	21.8	21.8	0
1775145300	20.6	-0.2	-0.96	20.6	20.6	20.6	0
1775058900	20.8	0.4	1.96	20.8	20.8	20.8	0
1774972500	20.4	0.2	0.99	20.4	20.4	20.4	0
1774886100	20.2	-1.2	-5.61	20.2	20.2	20.2	0
1774630500	21.4	0.4	1.90	21.8	21.8	21.4	4
1774544100	21	0.6	2.94	21	21	21	0
1774457700	20.4	1.2	6.25	20.4	20.4	20.4	0
1774371300	19.2	-0.6	-3.03	19.2	19.2	19.2	0
1774284900	19.8	-0.4	-1.98	19.8	19.8	19.8	0
1774025700	20.2	0.4	2.02	20.2	20.2	20.2	0
1773939300	19.8	-0.2	-1.00	19.8	19.8	19.8	0
1773852900	20	-1	-4.76	20	20	20	0
1773766500	21	1	5.00	21	21	21	0
1773680100	20	-1	-4.76	20	20	20	0
1773420900	21	1.4	7.14	21	21	21	0
1773298800	19.6	0	0.00	19.6	19.6	19.6	0
1773212400	19.6	0	0.00	19.6	19.6	19.6	0
1773126000	19.6	0	0.00	19.6	19.6	19.6	0
1773039600	19.6	0	0.00	19.6	19.6	19.6	0
1772780400	19.6	0	0.00	19.6	19.6	19.6	0
1772694000	19.6	0	0.00	19.6	19.6	19.6	0
1772607600	19.6	0	0.00	19.6	19.6	19.6	0