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	0.33	3.35707019329	9.83	10.16	9.59	906426	9.87599173	CS
4	-0.62	-5.75139146568	10.78	11.03	9.515	1163296	10.12138398	CS
12	0.09	0.893743793446	10.07	13.43	9.515	1363077	11.42681567	CS
26	-0.08	-0.78125	10.24	13.43	8.505	1248576	10.72800012	CS
52	1.48	17.0506912442	8.68	13.43	8.06	1190591	10.05458719	CS
156	-0.18	-1.74081237911	10.34	15.37	6.37	1231673	9.88653082	CS
260	-17.46	-63.2150615496	27.62	30.33	6.37	1189658	13.4635434	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
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	1535445
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
1775774100	12.22	0.04	0.33	12.08	12.27	11.835	965610
1775687700	12.18	0.24	2.01	12.21	12.36	12.12	1167936
1775601300	11.94	-0.13	-1.08	11.99	12.11	11.69	923081
1775514900	12.07	0.04	0.33	11.98	12.28	11.93	720618
1775169300	12.03	0.17	1.43	11.86	12.09	11.75	1056985
1775082900	11.86	-0.04	-0.34	11.9	12.02	11.62	1092567
1774996500	11.9	0.61	5.40	11.48	11.98	11.455	1736942
1774910100	11.29	0.09	0.80	11.2	11.5625	10.9901	2413708
1774650900	11.2	-0.21	-1.84	11.34	11.4	11.075	771900
1774564500	11.41	0.02	0.18	11.3	11.63	11.2493	977696
1774478100	11.39	-0.09	-0.78	11.54	11.75	11.27	1529497
1774391700	11.48	1.11	10.70	10.46	11.69	10.41	2810221
1774305300	10.37	0.46	4.64	10.11	10.6299	10.01	1596417
1774046100	9.91	-0.17	-1.69	10.07	10.07	9.81	689487
1773959700	10.08	-0.39	-3.72	10.6625	10.6625	9.8722	941502
1773873300	10.47	0.02	0.19	10.37	10.705	10.29	1256017
1773786900	10.45	0.03	0.29	10.44	10.8	10.425	1010274
1773700500	10.42	-0.18	-1.65	10.555	10.88	10.4	1143585
1773441300	10.595	0.85	8.67	10.25	10.615	10.1	1950211