Astrana Health Inc【ASTH】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	0.17	0.435897435897	39	40.13	37.27	519077	38.81892349	CS
4	0.41	1.05779153767	38.76	40.13	35.995	482183	38.23323957	CS
12	14.83	60.9285127362	24.34	40.13	23.75	466350	34.76021874	CS
26	16.36	71.7229285401	22.81	40.13	18.08	510495	28.40649619	CS
52	14.61	59.486970684	24.56	40.13	18.08	464832	27.52700648	CS
156	-3.04	-7.20208481403	42.21	63.2	18.08	346600	32.59147961	CS
260	-3.04	-7.20208481403	42.21	63.2	18.08	346600	32.59147961	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
1781822100	39.17	1.01	2.65	38.89	39.34	38.42	936315
1781735700	38.16	-0.25	-0.65	38.38	38.865	37.75	429433
1781649300	38.41	0.03	0.08	38.64	38.97	38.05	448422
1781562900	38.38	-0.24	-0.62	38.4	38.75	37.27	452331
1781303700	38.62	-1.23	-3.09	39.85	40.05	38.25	520037
1781217300	39.85	1.12	2.89	39	40.13	38.74	745163
1781130900	38.73	0.44	1.15	38.47	38.96	35.995	903734
1781044500	38.29	-0.1	-0.26	38.62	39.3	36.89	474965
1780958100	38.39	0.4	1.05	37.99	38.96	37.56	434393
1780698900	37.99	0.14	0.37	38.22	38.76	37.73	632869
1780612500	37.85	1.15	3.13	37.2	38.52	37.03	547802
1780526100	36.7	-0.21	-0.57	36.91	36.98	36.12	338346
1780439700	36.91	-0.85	-2.25	37.62	38.63	36.69	408831
1780353300	37.76	0.14	0.37	37.53	39.09	37.4	413778
1780094100	37.62	-0.71	-1.85	38.3	38.45	37.5	385989
1780007700	38.33	-0.19	-0.49	38.5	38.98	38.23	320520
1779921300	38.52	-0.02	-0.05	38.79	39.045	38.25	347086
1779834900	38.54	0.69	1.82	38.9	39.4799	38.08	554630
1779489300	37.85	0.47	1.26	37.54	37.93	37.27	375895
1779402900	37.38	-1.38	-3.56	38.76	38.76	36.95	427254
1779316500	38.76	-0.54	-1.37	39.3	39.8699	37.92	327273
1779230100	39.3	0.32	0.82	39.01	39.67	38.98	313966
1779143700	38.98	0.72	1.88	38.26	39.75	38.25	491772
1778884500	38.26	-0.9	-2.30	39	39.6	37.77	373804
1778798100	39.16	-0.6	-1.51	39.76	39.81	38.8147	367179
1778711700	39.76	0.75	1.92	38.55	39.93	37.9001	605019
1778625300	39.01	1.04	2.74	38.99	39.62	36.76	601493
1778538900	37.97	-1.33	-3.38	39.47	39.652	37.08	561109
1778279700	39.3	3.22	8.92	36.91	39.9	35.53	929999
1778193300	36.08	0.83	2.35	35.26	36.2	35.13	614218
1778106900	35.25	0.06	0.17	35.02	35.785	34.57	359325
1778020500	35.19	0.21	0.60	35	35.545	34.685	519209
1777934100	34.98	0.09	0.26	34.52	35.85	34.185	457901
1777674900	34.89	0.75	2.20	34.36	34.94	33.42	543165
1777588500	34.14	-0.88	-2.50	34.79	35.1	33.7301	330152
1777502100	35.015	0.13	0.36	34.9	35.375	34.435	434412
1777415700	34.89	0.88	2.59	34.01	34.94	33.57	601448
1777329300	34.01	0.29	0.86	33.94	34.86	33.4506	354303
1777070100	33.72	0.79	2.40	32.65	33.775	32.11	444729
1776983700	32.93	-0.77	-2.28	32.905	34.385	32.63	428600
1776897300	33.7	1.15	3.53	33	33.74	32.49	418931
1776810900	32.549999	1.1	3.50	31.82	33	31.66	678638
1776724500	31.45	-0.05	-0.16	31.55	32.009999	30.5	579045
1776465300	31.5	0.9	2.94	30.97	32	30.4935	840635
1776378900	30.6	1.37	4.69	29.25	30.695	28.98	582335
1776292500	29.23	0.16	0.55	29.44	29.75	28.64	283392
1776206100	29.07	0.19	0.66	28.88	29.97	28.85	343438
1776119700	28.88	1.25	4.52	27.5	28.97	27.295	391517
1775860500	27.63	-0.6	-2.13	28.31	28.425	27.37	269407
1775774100	28.23	0.82	2.99	27.28	28.46	26.915	297229
1775687700	27.41	-0.34	-1.23	28.34	28.5699	27.2701	461977
1775601300	27.75	1.75	6.73	26.8	28.08	26.77	637321
1775514900	26	0.95	3.79	25.04	26.39	24.68	451423
1775169300	25.05	0.54	2.20	24.1	25.12	23.75	302678
1775082900	24.51	-0.01	-0.04	24.59	25.16	24.35	285419
1774996500	24.52	0.18	0.74	24.37	24.885	23.96	262139
1774910100	24.34	0.15	0.62	24.4	24.5	23.76	382331
1774650900	24.19	-0.08	-0.33	24.2	24.485	23.75	333164
1774564500	24.27	-0.21	-0.86	24.34	24.8	23.88	415263
1774478100	24.48	0.46	1.92	24.14	24.72	23.58	261565
1774391700	24.02	0.21	0.88	23.5	24.17	23	334982
1774305300	23.81	-0.42	-1.73	24.575	25.405	23.765	431253