Healthcare Services Group Inc【HCSG】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	-0.36	-1.73326913818	20.77	21.24	19.42	740278	20.30262162	CS
4	-1.99	-8.88392857143	22.4	23.11	19.42	593833	20.86658371	CS
12	0.88	4.50588837686	19.53	24.39	17.25	685716	20.43683223	CS
26	1.58	8.39086563994	18.83	24.39	16.78	703314	20.107676	CS
52	6.2	43.6312456017	14.21	24.39	12.66	731059	17.78604779	CS
156	6.55	47.2582972583	13.86	24.39	8.75	629695	13.93982603	CS
260	-9.89	-32.6402640264	30.3	32.96	8.75	713968	15.73903156	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
1780698900	20.37	-0.08	-0.39	20.5	20.74	20.185	516775
1780612500	20.45	0.26	1.29	20.58	20.76	20.31	716869
1780526100	20.19	-0.05	-0.25	20.19	20.27	19.9	638058
1780439700	20.24	0.3	1.50	20	20.28	19.66	684507
1780353300	19.94	-0.66	-3.20	20.6	20.62	19.42	735085
1780094100	20.6	-0.13	-0.63	20.77	21.24	20.54	926869
1780007700	20.73	0.13	0.63	20.53	20.78	20.46	470849
1779921300	20.6	0.28	1.38	20.56	20.97	20.45	516976
1779834900	20.32	-0.11	-0.54	20.44	20.68	20.17	1009505
1779489300	20.43	0.22	1.09	20.24	20.65	20.11	506406
1779402900	20.21	-0.61	-2.93	20.49	20.82	20.01	468321
1779316500	20.82	0.03	0.14	20.79	21.08	20.58	587405
1779230100	20.79	-0.75	-3.48	21.3	21.37	20.78	727691
1779143700	21.54	0.29	1.36	21.28	21.905	21.28	459953
1778884500	21.25	-0.36	-1.67	21.51	21.705	21.24	426729
1778798100	21.61	0.11	0.51	21.61	22.19	21.435	372424
1778711700	21.5	-0.62	-2.80	22.12	22.145	21.165	637756
1778625300	22.12	-0.23	-1.03	22.33	22.52	21.63	412977
1778538900	22.35	-0.71	-3.08	23.06	23.11	22.2	532544
1778279700	23.06	0.75	3.36	22.4	23.1	22.24	451907
1778193300	22.31	0.24	1.09	22.14	22.6225	22.08	744504
1778106900	22.07	0.34	1.56	21.99	22.49	21.79	604962
1778020500	21.73	0.62	2.94	21.3	21.92	21.27	552059
1777934100	21.11	-0.19	-0.89	21.22	21.585	21.01	654614
1777674900	21.3	-0.11	-0.51	21.6	21.9	21.01	517838
1777588500	21.41	0.08	0.38	21.34	21.54	20.89	551403
1777502100	21.33	-0.24	-1.11	21.69	22.01	21.24	907997
1777415700	21.57	-0.13	-0.60	21.8	21.955	21.42	736133
1777329300	21.7	-0.72	-3.21	22.24	22.505	21.59	683537
1777070100	22.42	0.86	3.99	21.61	22.79	21.46	993724
1776983700	21.56	-1.33	-5.81	22.89	22.89	21.19	1607231
1776897300	22.89	3.54	18.29	24	24.39	21.87	2594939
1776810900	19.35	0.03	0.16	19.34	19.67	19.21	1012719
1776724500	19.32	0.15	0.78	19.11	19.4708	18.97	450568
1776465300	19.17	0.45	2.40	18.97	19.43	18.76	440460
1776378900	18.72	-0.54	-2.80	19.26	19.485	18.595	435759
1776292500	19.26	0.23	1.21	18.94	19.28	18.93	412812
1776206100	19.03	-0.16	-0.83	19.19	19.61	18.93	757220
1776119700	19.19	-0.3	-1.54	19.33	19.45	18.89	675445
1775860500	19.49	0.16	0.83	19.23	19.62	19.17	521951
1775774100	19.33	0.13	0.68	19.07	19.38	18.94	531278
1775687700	19.2	0.38	2.02	19.71	19.76	19.095	1274810
1775601300	18.82	0.03	0.16	18.79	19.08	18.69	623055
1775514900	18.79	0.44	2.40	18.37	18.82	18.37	741680
1775169300	18.35	0.5	2.80	17.6	18.37	17.25	671620
1775082900	17.85	-0.7	-3.77	18.56	18.84	17.85	558039
1774996500	18.55	-0.15	-0.80	18.85	19.135	18.075	293319
1774910100	18.7	0.21	1.14	18.63	18.85	18.49	549485
1774650900	18.49	-0.62	-3.24	19.11	19.2	18.44	430244
1774564500	19.11	-0.58	-2.95	19.47	19.705	19	421671
1774478100	19.69	0.31	1.60	19.59	19.91	19.265	430037
1774391700	19.38	-0.15	-0.77	19.3	19.57	19.125	551338
1774305300	19.53	0.56	2.95	19.53	19.83	19.3	627490
1774046100	18.97	-0.19	-0.99	19.16	19.63	18.75	2058696
1773959700	19.16	-0.29	-1.49	19.27	19.9	18.91	1062971
1773873300	19.45	-0.44	-2.21	19.73	19.835	19.39	846683
1773786900	19.89	-0.25	-1.24	20.16	20.67	19.86	758589
1773700500	20.14	0.6	3.07	19.72	20.29	19.72	699974
1773441300	19.54	0.12	0.62	19.53	20	18.89	945215
1773354900	19.42	-0.62	-3.09	19.76	20.06	19.39	439965
1773268500	20.04	-0.1	-0.50	20	20.2499	19.68	366600
1773182100	20.14	-0.5	-2.42	20.54	20.655	20.0813	563261
1773095700	20.64	-0.01	-0.05	20.42	20.69	19.84	524934
1772840100	20.65	-0.33	-1.57	20.57	20.79	20.28	475759