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	-3.11	-5.07920953781	61.23	62	56.9142	3995132	58.86350113	CS
4	4.83	9.06361418653	53.29	62.11	53.14	2714612	58.10264021	CS
12	19.17	49.216944801	38.95	62.11	37.24	2793191	49.87586497	CS
26	23.37	67.2517985612	34.75	62.11	34.3	2434660	44.98518035	CS
52	34.58	146.898895497	23.54	62.11	19.01	2793393	34.71802996	CS
156	46.12	384.333333333	12	62.11	7.85	2106456	26.21277165	CS
260	46.12	384.333333333	12	62.11	7.85	2106456	26.21277165	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
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	7730211
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	1856356
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
1775169300	43.1	1.07	2.55	41.1	43.24	40.41	1684424
1775082900	42.03	-0.58	-1.36	42.83	43.795	41.69	2605365
1774996500	42.61	1.07	2.58	42	43.37	41.6	1736948
1774910100	41.54	-0.79	-1.87	42.36	42.665	41.465	1982609
1774650900	42.33	-0.5	-1.17	42.66	43.05	42.05	2245723
1774564500	42.83	-1.99	-4.44	44.13	45.05	42.76	2726397
1774478100	44.82	1.51	3.49	43.81	45.59	43.735	3981333
1774391700	43.31	1.21	2.87	41.47	43.61	41.13	2090846
1774305300	42.1	0.89	2.16	41.71	43.255	41.4	2821427
1774046100	41.21	-2.78	-6.32	43.88	43.93	39.91	6557206
1773959700	43.99	0.92	2.14	43.14	44.5	42.79	2738851
1773873300	43.07	0.97	2.30	42.5	44.63	42.5	5480943
1773786900	42.1	3.05	7.81	40.655	42.41	39.36	5312840
1773700500	39.05	0.74	1.93	38.85	39.69	38.85	2706703
1773441300	38.31	-0.33	-0.85	38.95	39.5	37.24	2784212
1773354900	38.64	-2.69	-6.51	40.8	41.2546	37.66	2974199
1773268500	41.33	-0.01	-0.02	41	41.675	40.625	1335856
1773182100	41.34	-0.89	-2.11	42.23	42.5	41.06	1779396
1773095700	42.23	0.74	1.78	40.71	42.3899	40	2019009
1772840100	41.49	-0.28	-0.67	40.83	41.67	40.26	2574482
1772753700	41.77	-0.19	-0.45	41.38	42.28	40.65	6259883