CVS Health Corp【1CVS】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	3.22	4.12186379928	78.12	83.18	77.84	33	80.95781818	DE
4	3.08	3.93559928444	78.26	84	77.84	20	81.79990196	DE
12	15.05	22.7032734952	66.29	84	61.03	25	71.7014964	DE
26	16.54	25.524691358	64.8	84	60.15	51	66.71262522	DE
52	25.28	45.0945415626	56.06	84	50.2	55	64.56932171	DE
156	17.88	28.1752284904	63.46	84	42.21	96	57.51167189	DE
260	17.88	28.1752284904	63.46	84	42.21	96	57.51167189	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
1780674900	83.18	2.18	2.69	83.18	83.18	83.18	4
1780588500	81	2.24	2.84	80.56	81	80.56	154
1780502100	78.76	0.74	0.95	77.84	78.76	77.84	7
1780415700	78.02	-0.1	-0.13	78.02	78.02	78.02	0
1780329300	78.12	-2.06	-2.57	78.12	78.12	78.12	0
1780070100	80.18	1.2	1.52	80.18	80.18	80.18	0
1779983700	78.98	0.04	0.05	78.98	78.98	78.98	0
1779897300	78.94	-0.76	-0.95	78.94	78.94	78.94	0
1779810900	79.7	-0.92	-1.14	79.7	79.7	79.7	0
1779724500	80.62	-0.26	-0.32	80.62	80.62	80.62	0
1779465300	80.88	-0.26	-0.32	80.88	80.88	80.88	0
1779378900	81.14	-1.26	-1.53	81.14	81.14	81.14	0
1779292500	82.4	0.46	0.56	82.14	82.4	82.14	107
1779206100	81.94	0.3	0.37	81.94	81.94	81.94	5
1779119700	81.64	-1.58	-1.90	81.64	81.64	81.64	3
1778860500	83.22	-0.78	-0.93	83.22	83.22	83.22	30
1778774100	84	1.3	1.57	83.28	84	83.28	25
1778687700	82.7	4.48	5.73	80.52	82.7	80.52	53
1778601300	78.22	-0.04	-0.05	78.22	78.22	78.22	0
1778514900	78.26	4.16	5.61	78.26	78.26	78.26	20
1778255700	74.1	0.46	0.62	74.6	74.6	74.1	22
1778169300	73.64	0.14	0.19	73.64	73.64	73.64	20
1778082900	73.5	2.26	3.17	74.48	74.48	73.5	73
1777996500	71.24	-1.3	-1.79	71.24	71.24	71.24	10
1777910100	72.54	1.44	2.03	70.44	72.54	70.44	100
1777564500	71.1	0.88	1.25	71.1	71.1	71.1	0
1777478100	70.22	0.82	1.18	70.22	70.22	70.22	0
1777391700	69.4	2.94	4.42	69.4	69.4	69.4	0
1777305300	66.459999	-0.02	-0.03	66.459999	66.459999	66.459999	0
1777046100	66.48	-0.38	-0.57	66.48	66.48	66.48	0
1776959700	66.86	4.9	7.91	66.86	66.86	66.86	30
1776873300	61.96	-3.28	-5.03	61.96	61.96	61.96	0
1776786900	65.239999	-0.02	-0.03	65.239999	65.239999	65.239999	0
1776700500	65.26	0.08	0.12	65.26	65.26	65.26	160
1776441300	65.18	0.76	1.18	65.18	65.18	65.18	0
1776354900	64.42	0.56	0.88	64.2	64.42	64.2	4
1776268500	63.86	-2.52	-3.80	66.16	66.16	63.86	6
1776182100	66.379999	-0.1	-0.15	66.379999	66.379999	66.379999	0
1776095700	66.48	-0.72	-1.07	66.48	66.48	66.48	0
1775836500	67.2	0	0.00	67.2	67.2	67.2	0
1775750100	67.2	0.38	0.57	67.2	67.2	67.2	0
1775663700	66.819999	-1.58	-2.31	66.819999	66.819999	66.819999	0
1775577300	68.4	4.78	7.51	66.959999	68.4	66.92	353
1775145300	63.62	1.15	1.84	63.62	63.62	63.62	0
1775058900	62.47	0.72	1.17	62.47	62.47	62.47	0
1774972500	61.75	0.09	0.15	61.75	61.75	61.75	0
1774886100	61.66	0.35	0.57	61.66	61.66	61.66	100
1774630500	61.31	-0.69	-1.11	61.31	61.31	61.31	0
1774544100	62	-0.11	-0.18	62	62	62	4
1774457700	62.11	0.34	0.55	62.11	62.11	62.11	0
1774371300	61.77	0.74	1.21	61.77	61.77	61.77	0
1774284900	61.03	-0.19	-0.31	61.03	61.03	61.03	0
1774025700	61.22	-2.09	-3.30	61.82	61.82	61.22	86
1773939300	63.31	-1.01	-1.57	63.31	63.31	63.31	0
1773852900	64.319999	-3.07	-4.56	64.319999	64.319999	64.319999	0
1773766500	67.39	1.1	1.66	67.39	67.39	67.39	14
1773680100	66.29	-1.07	-1.59	66.29	66.29	66.29	0
1773420900	67.36	0.47	0.70	67.36	67.36	67.36	1
1773334500	66.89	0.51	0.77	66.89	66.89	66.89	0
1773212400	66.379999	0	0.00	66.379999	66.379999	66.379999	0
1773126000	66.379999	0	0.00	66.379999	66.379999	66.379999	0
1773039600	66.379999	0	0.00	66.379999	66.379999	66.379999	0