BrightSpring Health Services Inc【BTSG】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	0.57	0.832967996493	68.43	70.72	68.095	4838256	69.29756566	CS
4	10.82	18.5974561705	58.18	70.72	56.2	4497358	63.91459214	CS
12	22.73	49.1247028312	46.27	70.72	44.6317	3143762	58.20608134	CS
26	31.48	83.9019189765	37.52	70.72	36.89	2722653	50.27815972	CS
52	46.78	210.531053105	22.22	70.72	19.01	2797752	38.97368021	CS
156	57	475	12	70.72	7.85	2147905	28.33027335	CS
260	57	475	12	70.72	7.85	2147905	28.33027335	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	69.03	-0.82	-1.17	70.905	70.905	68.45	2242927
1782945300	69.85	0.11	0.16	69.44	70.25	68.21	3494658
1782858900	69.74	0.76	1.10	68.99	69.91	68.095	3199497
1782772500	68.98	0	0.00	68.6	70.295	68.41	3977267
1782513300	68.98	-0.72	-1.03	69.3	70.72	68.13	10449929
1782426900	69.7	2.09	3.09	68.43	69.89	68.22	3069931
1782340500	67.61	0.77	1.15	66.93	69.11	66.319999	2874634
1782254100	66.84	-0.36	-0.54	66.05	67.855	65.92	2406705
1782167700	67.2	0.95	1.43	67.3	67.759	65.825	2477090
1781822100	66.25	1.82	2.82	65.05	66.69	64.92	7173265
1781735700	64.43	0.29	0.45	64.15	65	63.64	2258743
1781649300	64.14	0.06	0.09	64.29	64.73	63.5201	2380723
1781562900	64.08	0.85	1.34	63.33	64.09	62.27	2550026
1781303700	63.23	0.15	0.24	63.565	64.18	61.98	4012334
1781217300	63.08	2.49	4.11	61.43	63.495	61.04	3244605
1781130900	60.59	-0.41	-0.67	60.77	62.34	60.46	3350269
1781044500	61	1.78	3.01	59.99	61.385	59.03	5538755
1780958100	59.22	1.82	3.17	58.3	59.61	58.1	4185575
1780698900	57.4	0	0.00	57.195	58.58	56.2	8013405
1780612500	57.4	-3.48	-5.72	58.18	59.515	56.9142	10792397
1780526100	60.88	1.54	2.60	59.83	61.02	59.52	1828847
1780439700	59.34	-0.64	-1.07	60.07	60.48	58.12	1901699
1780353300	59.98	-1.7	-2.76	61.62	62	59.8	2445242
1780094100	61.68	0.85	1.40	61.23	61.84	60.55	3007475
1780007700	60.83	0.28	0.46	60.71	62.11	60.29	2248778
1779921300	60.55	0.23	0.38	60.4	60.91	60.08	1929981
1779834900	60.32	1.82	3.11	59.53	60.48	58.9	2050453
1779489300	58.5	0.51	0.88	58.86	59.2556	58.09	1447500
1779402900	57.99	-0.6	-1.02	59.25	59.65	57.95	2535667
1779316500	58.59	1.87	3.30	57.39	58.865	56.8	2609366
1779230100	56.72	0.54	0.96	56.27	57.095	54.93	2200802
1779143700	56.18	-1.72	-2.97	58.52	59	56.09	2033115
1778884500	57.9	-0.5	-0.86	57.62	58.3	57.21	2833459
1778798100	58.4	1.9	3.36	56.92	58.67	56.5	1852641
1778711700	56.5	1	1.80	55.52	56.97	55.2	2795118
1778625300	55.5	0.43	0.78	54.59	56.595	54.1	2716047
1778538900	55.07	0.24	0.44	55	55.305	53.41	2472151
1778279700	54.83	1.89	3.57	53.29	54.95	53.14	1876892
1778193300	52.94	0.2	0.38	52.5	53.66	52.17	2434312
1778106900	52.74	1.3	2.53	52.47	52.99	51.76	2214534
1778020500	51.44	-2.1	-3.92	53.53	54.4	51.04	4040092
1777934100	53.54	0.96	1.83	52.125	54.2212	52.125	4642567
1777674900	52.58	4.61	9.61	49	54.68	48.4	9470830
1777588500	47.97	-0.18	-0.37	48.14	48.15	44.77	7731343
1777502100	48.15	0.66	1.39	47.49	48.33	47.27	2981835
1777415700	47.49	-1.08	-2.22	48.4	48.74	47.455	1884344
1777329300	48.57	0.41	0.85	48.23	48.97	47.63	2383279
1777070100	48.16	0.96	2.03	47	48.365	46.79	2239427
1776983700	47.2	0.03	0.06	47.22	47.74	46.26	2070505
1776897300	47.17	1.07	2.32	46.76	47.2175	46.11	1357353
1776810900	46.1	-1.71	-3.58	48.08	48.4899	45.895	1744119
1776724500	47.81	0.54	1.14	46.98	47.83	46.87	1334713
1776465300	47.27	1.47	3.21	46.61	47.375	46.15	1306581
1776378900	45.8	-0.21	-0.46	45.8	46.3825	45.5086	1314744
1776292500	46.01	-0.03	-0.07	46.04	46.08	45.07	1854857
1776206100	46.04	0.01	0.02	46.72	46.72	45.525	1257989
1776119700	46.03	0.7	1.54	44.93	46.32	44.92	1045607
1775860500	45.33	-0.59	-1.28	45.72	46.37	44.6317	1397857
1775774100	45.92	-0.39	-0.84	46.27	46.69	45.41	1396256
1775687700	46.31	2.44	5.56	45.5	46.5	45.18	3014532
1775601300	43.87	0.36	0.83	43.61	44.18	43.115	2188612
1775514900	43.51	0.41	0.95	42.94	43.78	42.5901	1664938