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	1.49	6.52936021034	22.82	24.31	22.31	747385	23.03916014	CS
4	3.54	17.0438131921	20.77	24.31	19.42	718982	21.75911796	CS
12	5.94	32.3353293413	18.37	24.39	18.37	706470	21.19148416	CS
26	4.67	23.7780040733	19.64	24.39	16.78	717411	20.45127854	CS
52	9.44	63.4835238736	14.87	24.39	12.66	752972	18.24935864	CS
156	9.92	68.93676164	14.39	24.39	8.75	639648	14.14702221	CS
260	-8.26	-25.3607614369	32.57	32.8	8.75	721982	15.68675259	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
1782513300	24.31	0.68	2.88	23.62	24.52	23.54	2346392
1782426900	23.63	0.05	0.21	23.49	23.93	23.45	466296
1782340500	23.58	0.93	4.11	22.68	23.67	22.65	882855
1782254100	22.65	0.11	0.49	22.57	22.93	22.31	598426
1782167700	22.54	-0.4	-1.74	22.82	23.25	22.5	1041962
1781822100	22.94	0.57	2.55	22.67	22.98	22.44	1686577
1781735700	22.37	-0.19	-0.84	22.46	22.73	22.26	735753
1781649300	22.56	0.27	1.21	22.56	22.78	22.21	503090
1781562900	22.29	-0.09	-0.38	22.62	22.63	22.2	649824
1781303700	22.375	0.8	3.68	21.62	22.38	21.6	525180
1781217300	21.58	0.27	1.27	21.39	21.7	21.1598	622405
1781130900	21.31	0	0.00	21.33	21.895	21.29	762026
1781044500	21.31	0.78	3.80	20.64	21.36	20.53	529950
1780958100	20.53	0.16	0.79	20.45	20.715	20.4	438147
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	19.045	19.28	18.93	408775
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