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	-0.65	-1.68831168831	38.5	39.09	36.12	373493	37.45075968	CS
4	2.59	7.34543391946	35.26	39.93	35.13	460956	38.2831829	CS
12	14.13	59.5699831366	23.72	39.93	23	435570	32.32595674	CS
26	14.97	65.4283216783	22.88	39.93	18.08	489574	27.12309257	CS
52	12.35	48.431372549	25.5	39.93	18.08	441478	27.01192573	CS
156	-4.36	-10.3293058517	42.21	63.2	18.08	339681	32.54008724	CS
260	-4.36	-10.3293058517	42.21	63.2	18.08	339681	32.54008724	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
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	491595
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	605769
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	29.45	29.75	28.64	291858
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	333167
1774564500	24.27	-0.21	-0.86	24.34	24.8	23.88	417660
1774478100	24.48	0.46	1.92	24.32	24.72	23.58	267533
1774391700	24.02	0.21	0.88	23.5	24.17	23	335166
1774305300	23.81	-0.42	-1.73	24.7	25.405	23.765	436551
1774046100	24.23	0.05	0.21	24.29	24.575	23.63	920570
1773959700	24.18	-0.31	-1.27	24.49	24.9	23.59	287212
1773873300	24.49	-0.31	-1.25	24.59	24.845	24.045	345907
1773786900	24.8	0.2	0.81	24.6	25.29	24.51	385419
1773700500	24.6	0.34	1.40	24.73	25.15	23.92	328936
1773441300	24.26	1.01	4.34	23.99	24.85	23.7	499954
1773354900	23.25	-0.94	-3.89	23.77	24.49	23.085	533478
1773268500	24.19	0.75	3.20	23.4	24.19	22.99	448424
1773182100	23.44	-1.28	-5.18	24.7	24.955	22.895	417597
1773095700	24.72	-0.19	-0.76	24.49	25.34	23.76	493173
1772840100	24.91	-0.16	-0.64	24.73	25.04	23.95	413068
1772753700	25.07	-0.52	-2.03	25.57	26.1	24.49	410405