Alphatec Holdings Inc【ATEC】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	-0.04	-0.507614213198	7.88	8.05	7.27	2422583	7.6558242	CS
4	-0.14	-1.75438596491	7.98	8.42	6.82	3061608	7.73579442	CS
12	-4.72	-37.5796178344	12.56	13.08	6.82	3247835	9.31599111	CS
26	-13.63	-63.4839310666	21.47	23.29	6.82	3086932	12.93004223	CS
52	-4.41	-36	12.25	23.29	6.82	2644960	13.98591839	CS
156	-7.43	-48.6574983628	15.27	23.29	4.88	2115075	12.27144025	CS
260	-6.34	-44.7108603667	14.18	23.29	4.88	1604542	12.19541575	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
1780698900	8	0.08	1.01	7.97	8.36	7.86	3119451
1780612500	7.92	0.24	3.13	7.79	8.05	7.765	2134047
1780526100	7.68	0.2	2.67	7.5	7.77	7.391	2426577
1780439700	7.48	0	0.00	7.465	7.525	7.27	2077521
1780353300	7.48	-0.27	-3.48	7.83	7.965	7.41	2862001
1780094100	7.75	-0.14	-1.77	7.88	8.01	7.685	2612768
1780007700	7.89	0.06	0.77	7.71	7.97	7.61	2661254
1779921300	7.83	-0.23	-2.85	7.95	8.065	7.675	2509345
1779834900	8.06	-0.21	-2.54	8.35	8.3699999	8	2794209
1779489300	8.27	0.04	0.49	8.25	8.42	8.16	1727035
1779402900	8.23	-0.01	-0.12	8.1199999	8.34	8.0399999	2797321
1779316500	8.24	0.02	0.24	8.17	8.33	7.98	2015843
1779230100	8.22	0.13	1.61	8.11	8.2899999	7.91	2518739
1779143700	8.09	0.43	5.61	7.7	8.24	7.695	3473245
1778884500	7.66	0.09	1.19	7.59	7.8	7.47	2883601
1778798100	7.57	0.02	0.26	7.58	7.75	7.48	2917082
1778711700	7.55	-0.19	-2.45	7.6	7.8	7.45	4239135
1778625300	7.74	0.75	10.73	7.41	7.88	7.3	5348167
1778538900	6.99	-0.53	-7.05	7.49	7.49	6.82	5080672
1778279700	7.52	-0.23	-2.97	7.98	8	7.495	5091995
1778193300	7.75	0.76	10.87	7.12	7.925	7.03	12491917
1778106900	6.99	-3.24	-31.67	8.01	8.09	6.85	21760854
1778020500	10.23	-0.1	-0.97	10.28	10.54	9.942	7586445
1777934100	10.33	-0.1	-0.96	10.41	10.81	10.22	3298174
1777674900	10.43	0.67	6.86	9.8699999	10.495	9.85	2953822
1777588500	9.76	0.46	4.95	9.24	9.8	9.11	3181856
1777502100	9.3	-0.05	-0.53	9.34	9.465	9.16	3309709
1777415700	9.35	-1.01	-9.75	10.38	10.56	9.145	4916085
1777329300	10.36	-0.54	-4.95	10.74	10.93	10.23	2298812
1777070100	10.9	0.69	6.76	10.21	10.955	10.145	4389467
1776983700	10.21	-0.41	-3.86	10.6	10.8	10.05	1988177
1776897300	10.62	0.14	1.34	10.53	10.825	10.505	2113217
1776810900	10.48	-1.07	-9.26	11.55	11.6	10.375	2992295
1776724500	11.55	0.45	4.05	11.04	11.57	10.94	2448711
1776465300	11.1	0.28	2.59	11.17	11.43	10.975	2560604
1776378900	10.82	-0.6	-5.25	11.44	11.6014	10.81	1918819
1776292500	11.42	-0.1	-0.87	11.61	11.78	11.31	1726813
1776206100	11.52	0.27	2.40	11.35	11.715	11.3	2030939
1776119700	11.25	0.35	3.21	10.79	11.3	10.79	2614548
1775860500	10.9	-0.17	-1.54	11.06	11.22	10.875	1609344
1775774100	11.07	-0.59	-5.06	11.48	11.7724	11.01	2368752
1775687700	11.66	0.63	5.71	11.655	11.78	11.42	2330071
1775601300	11.03	0.06	0.55	10.91	11.3	10.8	1696636
1775514900	10.97	0.14	1.29	10.79	11.26	10.66	1282752
1775169300	10.83	-0.43	-3.82	10.97	11.37	10.61	2105765
1775082900	11.26	0.38	3.49	11.03	11.51	10.74	4066649
1774996500	10.88	-0.12	-1.09	11.16	11.215	10.78	1798790
1774910100	11	0.07	0.64	10.93	11.345	10.8	2278829
1774650900	10.93	-0.59	-5.12	11.46	11.52	10.87	1950675
1774564500	11.52	0.03	0.26	11.56	11.835	11.46	2174003
1774478100	11.49	-0.26	-2.21	11.8	12	11.45	1593938
1774391700	11.75	-0.4	-3.29	12.11	12.21	11.64	2033307
1774305300	12.15	-0.22	-1.78	12.73	12.77	12.13	2256157
1774046100	12.37	-0.35	-2.75	12.838	12.838	12.28	2395439
1773959700	12.72	0.16	1.27	12.35	12.78	12.35	1838267
1773873300	12.56	-0.49	-3.75	13	13.08	12.51	2617230
1773786900	13.05	0.45	3.57	12.63	13.065	12.63	2390285
1773700500	12.6	0.32	2.61	12.34	12.63	12.19	1664617
1773441300	12.28	-0.22	-1.76	12.56	12.705	12.2	3171130
1773354900	12.5	-0.16	-1.26	12.41	12.64	12.25	2228301
1773268500	12.66	0.15	1.20	12.5	12.93	12.12	3574338
1773182100	12.51	-0.36	-2.80	12.87	12.87	12.3	2228485
1773095700	12.87	0.64	5.23	11.99	12.885	11.92	4573260
1772840100	12.23	-0.34	-2.70	12.26	12.39	12.04	1851361