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	-0.83	-2.08385638966	39.83	40.2	36.5	1522544	38.13321886	CS
4	-11.76	-23.1678486998	50.76	52.39	36.5	1695165	42.84890264	CS
12	-40.38	-50.8692365835	79.38	82.405	36.5	1644964	55.80271683	CS
26	-27.5	-41.3533834586	66.5	82.405	36.5	1270866	61.04632312	CS
52	-33.5	-46.2068965517	72.5	87.77	36.5	949440	65.91668936	CS
156	-23.05	-37.1474617244	62.05	89.85	36.5	701063	69.97939655	CS
260	6.96	21.7228464419	32.04	89.85	11.09	658517	58.78671029	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
1732145700	39.1	2.01	5.42	36.98	39.89	36.7905	1954030
1732059300	37.09	-0.04	-0.11	36.93	37.48	36.605	1404069
1731972900	37.13	-0.69	-1.82	37.2101	37.6	36.5	1220593
1731713700	37.82	-1.54	-3.91	39	39.21	37.78	1835573
1731627300	39.36	-0.47	-1.18	40.0081	40.2	39.27	1143627
1731540900	39.83	-0.28	-0.70	40.04	40.54	39.64	1169683
1731454500	40.11	-1.33	-3.21	41.23	41.38	39.79	1427340
1731368100	41.44	0.62	1.52	40.91	41.8999	40.87	1472593
1731108900	40.82	-1.26	-2.99	42.15	42.46	40.79	982287
1731022500	42.08	-0.41	-0.96	42.27	43.03	41.67	1150279
1730936100	42.49	-0.02	-0.05	43.61	44.51	42.44	1707756
1730849700	42.51	0.18	0.43	42.005	42.75	41.93	1385260
1730763300	42.33	0.31	0.74	41.82	42.36	41.42	2315982
1730500500	42.02	-0.67	-1.57	42.56	43.66	41.75	2709599
1730414100	42.69	-9.39	-18.03	45.5	45.75	42.46	5584961
1730327700	52.08	0.48	0.93	50.84	52.315	50.5901	1225810
1730241300	51.6	0.11	0.21	51.45	52.39	51.275	760374
1730154900	51.49	0.6	1.18	51.16	52.18	50.95	1273353
1729895700	50.89	-0.33	-0.64	50.44	51.98	50.255	1270353
1729809300	51.22	0.46	0.91	50.76	51.62	50.36	1538221
1729722900	50.76	-0.9	-1.74	51.75	51.845	50.2	1538218
1729636500	51.66	-1.5	-2.82	53.06	53.15	51.54	1349960
1729550100	53.16	1.13	2.17	52.31	54.1504	51.75	2263392
1729290900	52.03	-7.29	-12.29	59.08	60.52	51.07	6211117
1729204500	59.32	1.93	3.36	56.93	59.39	56.51	1116034
1729118100	57.39	0.43	0.75	56.89	58.65	56.455	875334
1729031700	56.96	0.03	0.05	56.84	58.94	56.52	1082658
1728945300	56.93	2.11	3.85	54.88	56.945	54.5	915985
1728686100	54.82	-0.65	-1.17	55.09	55.58	54.414	1036429
1728599700	55.47	1.12	2.06	54.03	55.54	53.86	1384391
1728513300	54.35	-0.91	-1.65	55.38	56.38	53.65	2018079
1728426900	55.26	0.3	0.55	55.35	56.09	54.965	1716026
1728340500	54.96	-0.84	-1.51	55.91	56.175	54.53	1872508
1728081300	55.8	-0.91	-1.60	56.7	56.91	55.07	2488979
1727994900	56.71	-2.09	-3.55	58.74	59.02	56.3	2601427
1727908500	58.8	-3.61	-5.78	61.53	62.3384	58.75	1771946
1727822100	62.41	-1	-1.58	62.99	63.4099	61.95	2377822
1727735520	63.41	0.13	0.21	63.24	63.43	57.675	3504815
1727476500	63.28	-12.38	-16.36	64.56	64.89	53.22	10397554
1727390100	75.66	-0.04	-0.05	76.11	76.6646	74.76	1123794
1727303700	75.7	-0.91	-1.19	76.87	77.49	75.38	647851
1727217300	76.61	0.43	0.56	76.18	76.98	75.78	292701
1727130900	76.18	-0.22	-0.29	76.8	77.11	75.81	566427
1726871700	76.4	-1.04	-1.34	77.2	77.62	76.31	984354
1726785300	77.44	-0.5	-0.64	78.19	78.23	77.06	512027
1726698900	77.94	0.17	0.22	77.84	78.66	76.935	668498
1726612500	77.77	-1.57	-1.98	79.445	79.79	77.23	1117336
1726526100	79.34	1.11	1.42	78.59	79.825	78.32	809231
1726266900	78.23	0.86	1.11	77.57	78.27	77.25	331601
1726180500	77.37	0.26	0.34	77.165	78.17	75.85	398972
1726094100	77.11	0.78	1.02	76.33	77.22	75.46	663295
1726007700	76.33	0.01	0.01	75.955	76.54	75.66	487536
1725921300	76.32	-0.14	-0.18	76.46	77.33	75.92	1115602
1725662100	76.46	-1.68	-2.15	78.49	78.6	76.29	599075
1725575700	78.14	-1.02	-1.29	79.175	79.22	77.69	703017
1725489300	79.16	0.95	1.21	78.34	79.51	78.1805	954950
1725402900	78.21	-3.72	-4.54	77.51	79.78	77.27	1723044
1725057300	81.93	1.08	1.34	80.85	82.405	79.835	983107
1724970900	80.85	1.79	2.26	79.38	81.71	78	1087639
1724884500	79.06	0.92	1.18	78.13	79.13	77.68	552968
1724798100	78.14	-0.21	-0.27	78.12	78.64	76.875	550608
1724711700	78.35	-1.56	-1.95	79.76	80.65	77.795	651216
1724452500	79.91	3.69	4.84	76.17	80.15	76.17	1195098
1724366100	76.22	-0.51	-0.66	76.95	77.5	75.8	571102
1724279700	76.73	1.78	2.37	74.98	77.04	72.96	841288