Elevance Health Inc【1ANTM】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	358.6	400.4	358.6	9	361.11111111	DE
4	320.9	400.4	320.9	4	342.64057971	DE
12	248.6	400.4	247.3	5	313.29057971	DE
26	306.8	400.4	247.3	5	303.63489933	DE
52	331.2	400.4	237.1	9	284.21393998	DE
156	480	500	237.1	10	337.32896138	DE
260	480	500	237.1	10	337.32896138	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
1781279700	365	0	0.00	365	365	365	0
1781193300	365	0	0.00	365	365	365	0
1781106900	365	5	1.39	365	365	365	6
1781020500	360	1.4	0.39	400.4	400.4	360	21
1780934100	358.6	7.2	2.05	358.6	358.6	358.6	0
1780674900	351.4	12.6	3.72	351.4	351.4	351.4	0
1780588500	338.8	-2.4	-0.70	338.8	338.8	338.8	0
1780502100	341.2	-2.4	-0.70	341.2	341.2	341.2	0
1780415700	343.6	10.1	3.03	343.6	343.6	343.6	0
1780329300	333.5	-0.8	-0.24	333.5	333.5	333.5	0
1780070100	334.3	-2.3	-0.68	334.3	334.3	334.3	0
1779983700	336.6	2.5	0.75	336.6	336.6	336.6	0
1779897300	334.1	-13.7	-3.94	334.1	334.1	334.1	0
1779810900	347.8	8	2.35	347.8	347.8	347.8	0
1779724500	339.8	0.9	0.27	339.8	339.8	339.8	0
1779465300	338.9	-3	-0.88	338.9	338.9	338.9	0
1779378900	341.9	-5.4	-1.55	341.9	341.9	341.9	0
1779292500	347.3	11.2	3.33	347.3	347.3	347.3	0
1779206100	336.1	5.6	1.69	336.1	336.1	336.1	2
1779119700	330.5	-8.8	-2.59	320.89999	330.5	320.89999	40
1778860500	339.3	0	0.00	339.3	339.3	339.3	3
1778774100	339.3	10.8	3.29	339.3	339.3	339.3	59
1778687700	328.5	5.8	1.80	328.5	328.5	328.5	0
1778601300	322.7	-1.6	-0.49	324.3	324.3	322.7	12
1778514900	324.3	7.3	2.30	324.3	324.3	324.3	1
1778255700	317	-2.5	-0.78	317	317	317	0
1778169300	319.5	12.3	4.00	319.5	319.5	319.5	0
1778082900	307.2	-10.2	-3.21	307.2	307.2	307.2	2
1777996500	317.39999	-1.6	-0.50	317.39999	317.39999	317.39999	0
1777910100	319	0	0.00	319	319	319	0
1777564500	319	-4.6	-1.42	319	319	319	0
1777478100	323.6	15.8	5.13	323.6	323.6	323.6	0
1777391700	307.8	4	1.32	307.8	307.8	307.8	5
1777305300	303.8	5.8	1.95	296.39999	303.8	296.39999	7
1777046100	298	14.3	5.04	286	298	286	49
1776959700	283.7	-2.2	-0.77	283.7	283.7	283.7	0
1776873300	285.89999	2.3	0.81	273.89999	285.89999	273.89999	5
1776786900	283.6	19.5	7.38	283.6	283.6	283.6	10
1776700500	264.1	-7.9	-2.90	264.1	264.1	264.1	0
1776441300	272	5.7	2.14	272	272	272	0
1776354900	266.3	4.5	1.72	266.3	266.3	266.3	0
1776268500	261.8	-7.5	-2.78	261.8	261.8	261.8	0
1776182100	269.3	6.1	2.32	269.3	269.3	269.3	0
1776095700	263.2	-7.2	-2.66	263.2	263.2	263.2	7
1775836500	270.39999	0	0.00	270.39999	270.39999	270.39999	0
1775750100	270.39999	0.3	0.11	270.39999	270.39999	270.39999	0
1775663700	270.1	0.5	0.19	270.1	270.1	270.1	34
1775577300	269.6	8.5	3.26	269.6	269.6	269.6	0
1775145300	261.1	6.4	2.51	261.1	261.1	261.1	0
1775058900	254.7	2.1	0.83	254.7	254.7	254.7	0
1774972500	252.6	3.1	1.24	252.6	252.6	252.6	0
1774886100	249.5	1.6	0.65	249.5	249.5	249.5	0
1774630500	247.9	-7.7	-3.01	247.9	247.9	247.9	0
1774544100	255.6	2.8	1.11	255.6	255.6	255.6	6
1774457700	252.8	5.5	2.22	252.8	252.8	252.8	0
1774371300	247.3	-1.3	-0.52	247.3	247.3	247.3	0
1774284900	248.6	-4.5	-1.78	248.6	248.6	248.6	0
1774025700	253.1	-4.1	-1.59	253.1	253.1	253.1	0
1773939300	257.2	1.4	0.55	257.2	257.2	257.2	0
1773852900	255.8	-2.4	-0.93	255.8	255.8	255.8	0
1773766500	258.2	2.4	0.94	258.2	258.2	258.2	0
1773680100	255.8	0	0.00	255.8	255.8	255.8	3