Acadia Healthcare Company Inc【ACHC】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	1.81	7.72184300341	23.44	26.835	22.6601	2840141	24.52800425	CS
4	0.64	2.60056887444	24.61	27.75	22.43	2461214	24.71011956	CS
12	1.1	4.55486542443	24.15	30.1991	21.6	2905389	25.29037967	CS
26	10.58	72.1199727335	14.67	30.1991	11.43	3293098	20.10259734	CS
52	2.68	11.8741692512	22.57	30.1991	11.43	2952326	20.6024556	CS
156	-43.91	-63.4904569115	69.16	87.77	11.43	1763441	33.79079259	CS
260	-40.45	-61.5677321157	65.7	89.85	11.43	1272246	40.14389756	CS

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
1780612500	25.21	-0.52	-2.02	25.88	26.835	25.08	3924890
1780526100	25.73	1.31	5.36	25.51	26.17	25.29	3127691
1780439700	24.42	1.11	4.76	23.57	24.84	23.44	2319057
1780353300	23.31	0.11	0.47	22.97	23.95	22.6601	2066023
1780094100	23.2	-0.56	-2.36	23.44	23.85	23.065	2763046
1780007700	23.76	-0.33	-1.37	24.03	24.22	23.55	1718131
1779921300	24.09	0.6	2.55	23.55	24.23	23.55	1444836
1779834900	23.49	0.31	1.34	23.17	23.71	22.54	2621792
1779489300	23.18	0.16	0.70	23.07	23.6	22.78	2551858
1779402900	23.02	-1.05	-4.36	23.85	24.05	22.43	4621372
1779316500	24.07	-0.85	-3.41	24.92	25.19	23.98	1539586
1779230100	24.92	-0.39	-1.54	24.97	25.4	23.94	2934678
1779143700	25.31	-0.5	-1.94	25.81	26.05	25.2701	1909323
1778884500	25.81	-0.99	-3.69	26.455	26.525	25.61	1222228
1778798100	26.8	-0.35	-1.29	27.2	27.57	26.735	2234245
1778711700	27.15	1.13	4.34	26.03	27.75	26	3269876
1778625300	26.02	1.01	4.04	25.07	26.45	24.45	2975978
1778538900	25.01	-0.17	-0.68	25.14	25.69	24.95	1706712
1778279700	25.18	0.72	2.94	24.61	25.48	24.61	1811752
1778193300	24.46	-0.84	-3.32	25.12	25.37	24.34	2268070
1778106900	25.3	0.03	0.12	25.27	26.065	25.23	2610756
1778020500	25.27	-2.42	-8.72	27.5	27.9	25.25	3323354
1777934100	27.685	-0.17	-0.59	29.384	30.1991	27.58	4182891
1777674900	27.85	1.96	7.55	25.79	27.955	25.715	5246990
1777588500	25.895	-2.37	-8.37	27.13	27.705	21.6	10933744
1777502100	28.26	0.68	2.47	27.58	28.57	27.05	3988519
1777415700	27.58	-0.57	-2.02	28.42	28.49	27.49	2613016
1777329300	28.15	0.77	2.81	27.37	28.47	27.26	2275738
1777070100	27.38	0.04	0.15	26.732	27.72	25.87	2961675
1776983700	27.34	-0.67	-2.39	27.89	28.03	26.98	1981929
1776897300	28.01	0.57	2.08	27.65	28.165	27.49	2522473
1776810900	27.44	-0.4	-1.44	28.05	28.27	27.38	1709748
1776724500	27.84	0.84	3.11	26.81	27.87	26.81	3457951
1776465300	27	0.11	0.41	27	27.87	26.76	3549896
1776378900	26.89	0.28	1.05	26.51	27.01	26.1401	2619686
1776292500	26.61	0.05	0.19	26.56	26.645	26.22	2039293
1776206100	26.56	0.01	0.04	26.58	27.015	26.19	2410737
1776119700	26.55	0.61	2.35	25.945	26.57	25.5	2423982
1775860500	25.94	-1.26	-4.63	27.2	27.45	25.82	2496742
1775774100	27.2	0.89	3.38	26.62	27.99	26.3379	3879405
1775687700	26.31	0.92	3.62	26.155	26.46	25.43	3333019
1775601300	25.39	0.48	1.93	25.005	25.55	24.49	2008096
1775514900	24.91	0.95	3.96	23.94	25.165	23.73	3917782
1775169300	23.96	0.29	1.23	22.73	24.395	22.61	2977231
1775082900	23.67	0.28	1.20	23.42	24.45	23.39	2769863
1774996500	23.39	0.56	2.45	22.98	23.73	22.85	1345530
1774910100	22.83	-0.08	-0.35	22.91	23.4	22.59	2552629
1774650900	22.91	-0.94	-3.94	23.81	24	22.53	3457951
1774564500	23.85	-0.46	-1.89	24.1	24.52	23.4	2781701
1774478100	24.31	1.62	7.14	22.69	24.32	22.445	3278882
1774391700	22.69	-0.49	-2.11	23.06	23.215	21.61	3202529
1774305300	23.18	0.45	1.98	22.96	23.41	22.74	3504330
1774046100	22.73	-0.23	-1.00	23.18	23.525	22.56	3754927
1773959700	22.96	-0.24	-1.03	23.2	23.7	22.63	1874304
1773873300	23.2	-0.53	-2.23	23.34	23.76	23.08	2010576
1773786900	23.73	0.94	4.12	22.6	24.66	22.6	3403855
1773700500	22.79	-0.73	-3.10	23.3	23.73	22.54	3309389
1773441300	23.52	-0.63	-2.59	24.15	24.46	23.47	2770320
1773354900	24.145	0.25	1.07	23.87	25.05	23.6001	4340898
1773268500	23.89	-1.25	-4.97	25.1	25.12	23.65	2504216
1773182100	25.14	0.43	1.74	24.98	25.2	24.27	3008523
1773095700	24.71	-0.91	-3.55	25.11	25.13	24.08	3487305
1772840100	25.62	0.96	3.89	24.73	25.75	24.2	4445219
1772753700	24.66	0.59	2.45	23.58	24.875	23.57	3379827