Cross Country Health【CCRN】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	0.09	0.687022900763	13.1	13.19	13.06	344178	13.09715556	CS
4	0.17	1.30568356375	13.02	13.19	12.99	1192317	13.09826511	CS
12	3.47	35.6995884774	9.72	13.19	8.785	652141	11.73872612	CS
26	5.54	72.4183006536	7.65	13.19	7.43	778577	9.7130979	CS
52	-0.31	-2.2962962963	13.5	14.99	7.43	551400	10.61121352	CS
156	-13.62	-50.8019395748	26.81	28.75	7.43	526768	15.38185318	CS
260	-3.26	-19.8176291793	16.45	40.12	7.43	539063	19.39797187	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
1780612500	13.19	0.07	0.53	13.13	13.19	13.115	1312044
1780526100	13.12	0.01	0.11	13.08	13.13	13.07	283347
1780439700	13.105	0.02	0.11	13.07	13.11	13.07	254234
1780353300	13.09	0	0.00	13.09	13.1	13.06	579735
1780094100	13.09	0	0.00	13.08	13.1	13.06	437001
1780007700	13.09	0.02	0.15	13.1	13.11	13.08	166572
1779921300	13.07	-0.01	-0.08	13.11	13.13	13.07	339967
1779834900	13.08	0.03	0.23	13.06	13.1	13.05	323916
1779489300	13.05	0	0.00	13.06	13.08	13.02	735319
1779402900	13.05	-0.06	-0.46	13.11	13.14	13.05	4060756
1779316500	13.11	0.01	0.08	13.1	13.12	13.1	628436
1779230100	13.1	0	0.00	13.14	13.14	13.09	655741
1779143700	13.1	-0.04	-0.27	13.15	13.18	13.085	1902996
1778884500	13.135	0	0.04	13.13	13.15	13.125	593925
1778798100	13.13	0.01	0.04	13.13	13.15	13.12	1182898
1778711700	13.125	0	0.00	13.12	13.13	13.11	681842
1778625300	13.125	0.01	0.04	13.15	13.16	13.12	1424379
1778538900	13.12	-0.06	-0.46	13.14	13.17	13.115	933826
1778279700	13.18	0.09	0.69	13.06	13.18	13.06	1809716
1778193300	13.09	2.98	29.48	13.02	13.12	12.99	5659426
1778106900	10.11	-0.56	-5.25	10.67	10.71	10.064	487732
1778020500	10.67	0.36	3.49	10.38	10.76	10.36	819788
1777934100	10.31	0.08	0.78	10.23	10.53	10.07	306268
1777674900	10.23	0.11	1.09	10.14	10.33	10.12	225714
1777588500	10.12	-0.15	-1.46	10.18	10.21	9.95	307746
1777502100	10.27	0.07	0.69	10.17	10.31	10.1	239261
1777415700	10.2	-0.1	-0.97	10.34	10.42	10.15	203362
1777329300	10.3	0.24	2.39	10.06	10.5	10.06	428371
1777070100	10.06	0.1	1.00	9.91	10.17	9.8699999	275759
1776983700	9.96	-0.24	-2.35	10.15	10.16	9.88	178686
1776897300	10.2	0.17	1.69	10.01	10.21	10	251208
1776810900	10.03	0.07	0.70	10	10.35	9.96	474913
1776724500	9.96	0.1	1.01	9.73	9.9949999	9.73	538324
1776465300	9.86	-0.03	-0.30	10.02	10.13	9.7899999	322509
1776378900	9.89	-0.15	-1.49	10.03	10.135	9.83	513745
1776292500	10.04	0.27	2.76	9.7	10.05	9.7	408797
1776206100	9.77	0.04	0.41	9.69	9.92	9.66	226216
1776119700	9.73	0.25	2.64	9.47	9.845	9.3754	204588
1775860500	9.48	0.03	0.32	9.45	9.58	9.38	311528
1775774100	9.45	-0.12	-1.25	9.52	9.654	9.2899999	244230
1775687700	9.57	-0.29	-2.94	10.03	10.08	9.5399999	463598
1775601300	9.86	0.34	3.57	9.53	9.95	9.515	390195
1775514900	9.52	0.34	3.70	9.21	9.6	9.1199999	342560
1775169300	9.18	-0.14	-1.50	9.2899999	9.3699999	9.07	262921
1775082900	9.32	-0.08	-0.85	9.3699999	9.52	9.25	225343
1774996500	9.4	-0.07	-0.74	9.3699999	9.61	9.3699999	244549
1774910100	9.47	-0.05	-0.53	9.48	9.6649999	9.43	264543
1774650900	9.52	-0.21	-2.16	9.7	9.7899999	9.41	257877
1774564500	9.73	-0.06	-0.61	9.7	10.11	9.58	287910
1774478100	9.7899999	0.04	0.41	9.8	9.82	9.565	243924
1774391700	9.75	0.18	1.88	9.51	9.815	9.46	422590
1774305300	9.57	0.39	4.25	9.26	9.64	9.17	407038
1774046100	9.18	-0.17	-1.82	9.4	9.47	9.05	761602
1773959700	9.35	0.49	5.53	9.31	9.8	9.17	659802
1773873300	8.86	-0.2	-2.21	9.07	9.07	8.785	561493
1773786900	9.06	-0.08	-0.88	9.18	9.49	9.01	677642
1773700500	9.14	-0.29	-3.08	9.51	9.5399999	9.11	623276
1773441300	9.43	-0.19	-1.98	9.66	9.66	9.22	591819
1773354900	9.6199999	-0.16	-1.64	9.72	9.78	9.39	512720
1773268500	9.78	-0.07	-0.71	9.78	9.82	9.61	423022
1773182100	9.85	-0.21	-2.09	10.14	10.3	9.7899999	544598
1773095700	10.06	0.24	2.44	9.71	10.2415	9.61	821903
1772840100	9.82	-0.07	-0.71	9.88	10.18	9.63	1074821
1772753700	9.89	0.76	8.32	8.95	10.05	8.8	2253962