HCA Healthcare Inc【1HCA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	321.1	323.6	316.6	32	318.475	DE
4	370.7	370.7	313.2	8	324.425	DE
12	428	433.9	313.2	5	349.44106464	DE
26	410.3	473.3	313.2	3	366.13524096	DE
52	318.9	473.3	281.3	3	365.64690967	DE
156	223.2	473.3	223.2	5	340.50452599	DE
260	223.2	473.3	223.2	5	340.50452599	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
1781193300	317.7	0	0.00	317.7	317.7	317.7	0
1781106900	317.7	0	0.00	317.7	317.7	317.7	0
1781020500	317.7	-5.9	-1.82	316.7	317.7	316.6	80
1780934100	323.6	2.5	0.78	323.6	323.6	323.6	8
1780674900	321.1	7.9	2.52	321.1	321.1	321.1	8
1780588500	313.2	-2.7	-0.85	313.2	313.2	313.2	0
1780502100	315.89999	-3.9	-1.22	315.89999	315.89999	315.89999	0
1780415700	319.8	-0.2	-0.06	319.8	319.8	319.8	0
1780329300	320	-12.5	-3.76	319.8	320	319.8	7
1780070100	332.5	-7.3	-2.15	332.5	332.5	332.5	0
1779983700	339.8	3	0.89	339.8	339.8	339.8	0
1779897300	336.8	-3.9	-1.14	336.8	336.8	336.8	0
1779810900	340.7	3.7	1.10	340.7	340.7	340.7	0
1779724500	337	1	0.30	337	337	337	0
1779465300	336	-1.4	-0.41	338.3	343.2	336	24
1779378900	337.4	-13.7	-3.90	337.4	337.4	337.4	25
1779292500	351.1	-13.7	-3.76	351.1	351.1	351.1	0
1779206100	364.8	-5.9	-1.59	364.8	364.8	364.8	0
1779119700	370.7	0	0.00	370.7	370.7	370.7	0
1778860500	370.7	7.1	1.95	370.7	370.7	370.7	0
1778774100	363.6	-5.1	-1.38	363.6	363.6	363.6	0
1778687700	368.7	4.7	1.29	368.7	368.7	368.7	0
1778601300	364	-2.7	-0.74	364	364	364	0
1778514900	366.7	-2.1	-0.57	374.6	374.6	366.7	25
1778255700	368.8	1.2	0.33	368.8	368.8	368.8	0
1778169300	367.6	-2.3	-0.62	370.1	375.3	367.6	36
1778082900	369.9	-0.2	-0.05	369.9	369.9	369.9	0
1777996500	370.1	2	0.54	370.1	370.1	370.1	6
1777910100	368.1	-0.2	-0.05	368.1	368.1	368.1	6
1777564500	368.3	-2.8	-0.75	368.3	368.3	368.3	1
1777478100	371.1	-2.5	-0.67	371.1	371.1	371.1	0
1777391700	373.6	-3	-0.80	373.6	373.6	373.6	0
1777305300	376.6	4.4	1.18	376.6	376.6	376.6	0
1777046100	372.2	-35.6	-8.73	372.2	372.2	372.2	0
1776959700	407.8	3.2	0.79	407.8	407.8	407.8	0
1776873300	404.6	1.5	0.37	404.6	404.6	404.6	0
1776786900	403.1	-9.4	-2.28	403.1	403.1	403.1	0
1776700500	412.5	-0.9	-0.22	412.5	412.5	412.5	0
1776441300	413.4	-1.7	-0.41	413.4	413.4	413.4	0
1776354900	415.1	-2.2	-0.53	415.1	415.1	415.1	0
1776268500	417.3	-7.4	-1.74	417.3	417.3	417.3	0
1776182100	424.7	6.4	1.53	424.7	424.7	424.7	0
1776095700	418.3	-6.6	-1.55	418.3	418.3	418.3	0
1775836500	424.9	-9	-2.07	424.9	424.9	424.9	0
1775750100	433.9	1.5	0.35	433.9	433.9	433.9	0
1775663700	432.4	13.7	3.27	432.4	432.4	432.4	1
1775577300	418.7	10.4	2.55	418.7	418.7	418.7	0
1775145300	408.3	0.6	0.15	408.3	408.3	408.3	0
1775058900	407.7	-1.5	-0.37	407.7	407.7	407.7	0
1774972500	409.2	-1.2	-0.29	409.2	409.2	409.2	8
1774886100	410.4	0.2	0.05	410.4	410.4	410.4	0
1774630500	410.2	-9.1	-2.17	410.2	410.2	410.2	0
1774544100	419.3	3.3	0.79	419.3	419.3	419.3	0
1774457700	416	3.4	0.82	416	416	416	0
1774371300	412.6	-13.3	-3.12	415.1	415.1	412.6	18
1774284900	425.9	-2.1	-0.49	425.9	425.9	425.9	10
1774025700	428	-4.5	-1.04	428	428	428	0
1773939300	432.5	-9.9	-2.24	432.5	432.5	432.5	0
1773852900	442.4	-0.6	-0.14	442.4	442.4	442.4	0
1773766500	443	-24.6	-5.26	443	443	443	0
1773680100	467.6	-2.1	-0.45	467.6	467.6	467.6	0
1773420900	469.7	-3.6	-0.76	469.7	469.7	469.7	0
1773334500	473.3	26.6	5.95	473.3	473.3	473.3	0