Addus HomeCare Corp【ADUS】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	0.61	0.639748295752	95.35	97.26	92.738	260087	94.45670318	CS
4	3.81	4.13456321215	92.15	97.26	87.95	214752	92.59797014	CS
12	0.52	0.544844928751	95.44	103.5	87.95	246994	94.3945391	CS
26	-15.53	-13.9295004036	111.49	118.225	87.95	233097	100.38930846	CS
52	-18.09	-15.8614642701	114.05	124.435	87.95	197854	106.05023262	CS
156	5.32	5.8693733451	90.64	136.72	78.35	156247	106.81309705	CS
260	11.46	13.5621301775	84.5	136.72	68.57	134520	102.27573783	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	95.03	0.8	0.85	93.77	95.42	93.45	250085
1781822100	94.23	0.36	0.38	94.71	96.4625	93.86	389865
1781735700	93.87	-0.84	-0.89	93.97	94.999	92.738	186201
1781649300	94.71	-0.12	-0.13	95.35	97.26	94.005	214197
1781562900	94.83	1.55	1.66	93.35	94.96	91.82	260396
1781303700	93.28	0.24	0.26	93.06	94.92	92.635	222302
1781217300	93.04	-0.13	-0.14	93.09	93.9096	92	189712
1781130900	93.17	0.47	0.51	92.71	93.99	91.73	154342
1781044500	92.7	1.99	2.19	90.9	93.49	90.9	152154
1780958100	90.71	-1.39	-1.51	92.1	93.055	90.53	184305
1780698900	92.1	2.4	2.68	90.58	93.155	90.305	178280
1780612500	89.7	1.21	1.37	89.39	91.325	88.82	223336
1780526100	88.49	-1.96	-2.17	90.2	90.94	87.95	242605
1780439700	90.45	1	1.12	89.18	91.6	88.735	254506
1780353300	89.45	-2.23	-2.43	91.02	91.58	88.48	216839
1780094100	91.68	-1.85	-1.98	93.26	94.09	91.5	163844
1780007700	93.53	-0.49	-0.52	93.62	97	93.2	189095
1779921300	94.02	0.84	0.90	92.89	94.775	92.89	228791
1779834900	93.18	0.53	0.57	92.15	93.63	91.24	179433
1779489300	92.65	-0.61	-0.65	93.08	93.25	91.05	173217
1779402900	93.26	-0.5	-0.53	93.14	93.73	91.87	158192
1779316500	93.76	1.17	1.26	92.37	94.17	91.41	196967
1779230100	92.59	-0.05	-0.05	93.42	94.58	92.14	201188
1779143700	92.64	1.66	1.82	91.05	93.64	90.57	244237
1778884500	90.98	-1.43	-1.55	92.31	93.4099	89.76	304611
1778798100	92.41	-2.1	-2.22	94.84	95.42	92.09	357191
1778711700	94.51	-3.98	-4.04	98.06	98.06	93.14	386713
1778625300	98.49	0.7	0.72	97.9	98.74	96.46	189748
1778538900	97.79	-1.78	-1.79	99.79	103.5	95	413632
1778279700	99.57	2.28	2.34	97.31	99.905	97.31	253797
1778193300	97.29	0.65	0.67	97.4	98.96	94.66	318445
1778106900	96.64	-1.8	-1.83	98.77	98.77	95.9	319225
1778020500	98.44	-1.68	-1.68	94.5	98.66	90.9	624023
1777934100	100.12	0.56	0.56	98.26	102.8	97.58	387387
1777674900	99.56	2.67	2.76	97.56	99.58	96.3	261163
1777588500	96.89	-0.07	-0.07	97.02	97.645	95.09	363110
1777502100	96.96	-1.88	-1.90	98.07	98.545	96.18	229065
1777415700	98.84	0.7	0.71	98.42	99.45	97.495	241397
1777329300	98.14	2.43	2.54	95.72	98.265	95.72	221444
1777070100	95.71	1.25	1.32	94.52	97.12	93.17	203853
1776983700	94.46	-0.31	-0.33	94.77	95.575	93.54	315476
1776897300	94.77	3.12	3.40	91.84	94.98	91.39	186126
1776810900	91.65	-1.87	-2.00	93.51	93.8	91.33	263524
1776724500	93.52	-0.8	-0.85	93.77	94.67	93.42	135732
1776465300	94.32	0.99	1.06	94.05	95.44	93.76	241690
1776378900	93.33	0.01	0.01	93	94.07	92.31	178075
1776292500	93.32	0.09	0.10	93.19	94	92.24	146701
1776206100	93.23	-1.86	-1.96	94.82	96.07	93.2	141903
1776119700	95.09	2.88	3.12	92.05	95.12	90.89	256376
1775860500	92.21	-0.56	-0.60	92.81	92.95	91.015	213900
1775774100	92.77	0.47	0.51	92.3	93.825	90.89	386640
1775687700	92.3	-0.85	-0.91	94.8	95.36	92.095	380172
1775601300	93.15	-0.35	-0.37	93.77	94.6	92.64	207376
1775514900	93.5	1.91	2.09	91.22	93.86	91.1	224817
1775169300	91.59	-2.26	-2.41	92.78	93.81	91.32	268329
1775082900	93.85	0.2	0.21	94.05	96.12	92.82	245950
1774996500	93.65	-0.73	-0.77	95.44	95.98	92.83	159964
1774910100	94.38	-0.81	-0.85	96.01	96.48	93.861	194450
1774650900	95.19	-2.48	-2.54	97.15	97.825	94.395	186592
1774564500	97.67	-1.65	-1.66	98.9	100.78	97.1	202009
1774478100	99.32	0.01	0.01	99.23	100.245	97.305	213399
1774391700	99.31	-0.47	-0.47	98.85	100.72	97.79	226010
1774305300	99.78	0.5	0.50	100.93	102.19	99.67	352676