AdaptHealth Corporation【AHCO】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	-0.44	-4.15094339623	10.6	10.83	9.93	1050623	10.24029096	CS
4	0.24	2.41935483871	9.92	10.95	9.445	1687045	10.05565593	CS
12	-2.45	-19.4290245837	12.61	13.43	9.445	1494649	10.87320689	CS
26	-0.46	-4.33145009416	10.62	13.43	8.505	1387022	10.64762762	CS
52	0.61	6.38743455497	9.55	13.43	8.505	1212819	10.15238854	CS
156	-2.53	-19.9369582348	12.69	15.37	6.37	1245745	9.86605893	CS
260	-17.09	-62.7155963303	27.25	28.75	6.37	1204674	13.23224444	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	10.16	0.17	1.70	9.93	10.18	9.74	981230
1783550100	9.99	-0.16	-1.58	10.05	10.135	9.93	1315900
1783463700	10.15	-0.12	-1.17	10.4	10.46	10.14	949657
1783377300	10.27	-0.49	-4.55	10.61	10.76	10.2228	1207221
1783031700	10.76	0.16	1.51	10.6	10.83	10.6	729712
1782945300	10.6	0.18	1.73	10.44	10.95	10.44	1459376
1782858900	10.42	0.21	2.06	10.21	10.465	9.91	1570893
1782772500	10.21	-0.08	-0.78	10.38	10.44	10.14	1889080
1782513300	10.29	0.27	2.69	10.05	10.32	9.91	4334844
1782426900	10.02	-0.01	-0.10	10.04	10.15	9.76	2068550
1782340500	10.03	0.33	3.40	9.7	10.22	9.68	2434988
1782254100	9.7	0.04	0.41	9.71	9.785	9.63	2019886
1782167700	9.66	0.01	0.10	9.64	9.73	9.555	1394625
1781822100	9.65	0.12	1.26	9.55	9.7	9.53	2315762
1781735700	9.53	-0.61	-6.02	10.14	10.14	9.445	2337677
1781649300	10.14	0.18	1.81	9.99	10.43	9.99	1439029
1781562900	9.96	-0.2	-1.97	10.17	10.195	9.895	1225639
1781303700	10.16	0.06	0.59	10.1	10.275	10.095	769462
1781217300	10.1	0.17	1.71	9.92	10.16	9.76	904501
1781130900	9.93	0.12	1.22	9.89	10.11	9.805	903724
1781044500	9.81	0.16	1.66	9.68	9.9199	9.67	895351
1780958100	9.65	-0.24	-2.43	9.89	9.94	9.59	908139
1780698900	9.89	0.16	1.64	9.83	10.07	9.76	920413
1780612500	9.73	0.01	0.10	9.8699999	9.96	9.645	1245737
1780526100	9.72	0.07	0.73	9.695	9.765	9.515	1526372
1780439700	9.65	-0.28	-2.82	9.83	9.98	9.59	1798270
1780353300	9.93	-0.2	-1.97	10.06	10.15	9.72	1944336
1780094100	10.13	-0.22	-2.13	10.32	10.39	10.06	1451907
1780007700	10.35	-0.02	-0.19	10.31	10.39	10.05	1503712
1779921300	10.37	0.01	0.10	10.39	10.5	10.245	825791
1779834900	10.36	-0.09	-0.86	10.4	10.53	10.24	826695
1779489300	10.45	-0.08	-0.76	10.53	10.57	10.385	730719
1779402900	10.53	0.05	0.48	10.39	10.565	10.1097	754730
1779316500	10.48	0.13	1.26	10.35	10.565	10.18	1101701
1779230100	10.35	-0.37	-3.45	10.72	10.72	10.26	1387648
1779143700	10.72	0.06	0.56	10.7	11.03	10.64	1342166
1778884500	10.66	-0.08	-0.74	10.78	10.95	10.56	1130719
1778798100	10.74	-0.07	-0.65	10.73	10.9499	10.66	1247193
1778711700	10.81	-0.44	-3.91	11.19	11.24	10.77	1863677
1778625300	11.25	0.01	0.09	11.26	11.54	10.94	1869452
1778538900	11.24	-0.06	-0.53	11.49	11.635	11.165	1838536
1778279700	11.3	-0.43	-3.67	11.75	11.905	11.235	1484548
1778193300	11.73	0.31	2.71	11.48	11.92	11.37	1953057
1778106900	11.42	-0.33	-2.81	11.71	12.215	11.36	2346126
1778020500	11.75	-1.29	-9.89	10.98	12.13	10.8	4741212
1777934100	13.04	-0.13	-0.99	13.09	13.43	12.995	1499138
1777674900	13.17	0.06	0.46	13.13	13.3	13.02	1128417
1777588500	13.11	0.03	0.23	12.97	13.18	12.85	924815
1777502100	13.08	-0.3	-2.24	13.27	13.4	12.965	1183034
1777415700	13.38	0.3	2.29	13.09	13.39	13.09	1009828
1777329300	13.08	0.28	2.19	12.8	13.3	12.8	1274891
1777070100	12.8	0.07	0.55	12.65	12.94	12.565	1280481
1776983700	12.73	0.02	0.16	12.74	12.8	12.56	1146201
1776897300	12.71	0.56	4.61	12.22	12.76	12.19	1534052
1776810900	12.15	-0.52	-4.10	12.71	12.75	12.11	1468262
1776724500	12.67	0.01	0.08	12.6	12.86	12.54	1037405
1776465300	12.66	0.08	0.64	12.655	12.845	12.56	1348489
1776378900	12.58	-0.07	-0.55	12.61	12.7	12.255	1451266
1776292500	12.65	-0.12	-0.94	12.77	12.87	12.53	1536481
1776206100	12.77	0.45	3.65	12.3	12.83	12.29	1352391
1776119700	12.32	0.15	1.23	12.26	12.55	11.82	1353759
1775860500	12.17	-0.05	-0.41	12.32	12.34	12.1	631487