Henry Schein Inc【HSIC】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	-0.112415688234	80.06	82.31	78.79	1151721	80.69449209	CS
4	7.42	10.2274293591	72.55	82.31	71.66	1360775	77.5255924	CS
12	6.16	8.34575260805	73.81	82.31	68.7	1382671	74.9594708	CS
26	3.37	4.39947780679	76.6	89.29	68.7	1364592	76.5216062	CS
52	9.81	13.9823261117	70.16	89.29	61.945	1504100	72.51815465	CS
156	2.54	3.28038228077	77.43	89.29	60.01	1406286	72.03803193	CS
260	3.71	4.86493574613	76.26	92.68	60.01	1187869	73.91715596	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
1781735700	79.97	-1.24	-1.53	80.94	81.63	79.565	954971
1781649300	81.21	0.12	0.15	81.52	81.99	80.51	792011
1781562900	81.09	-0.16	-0.20	81.69	82.31	81	1185212
1781303700	81.25	1.03	1.28	80.56	82.17	79.605	1122263
1781217300	80.22	1.37	1.74	80.06	80.51	78.79	1704150
1781130900	78.85	-1.18	-1.47	80.5	81.21	78.78	1445305
1781044500	80.03	1.98	2.54	78.28	80.83	78.28	2259411
1780958100	78.05	0.6	0.77	76.97	78.31	76.875	1177880
1780698900	77.45	1.15	1.51	76.83	77.85	76.13	1285231
1780612500	76.3	0.56	0.74	76.97	77.53	76.2	1359834
1780526100	75.74	-0.3	-0.39	75.95	76.55	75.44	1156116
1780439700	76.04	-0.36	-0.47	76.04	76.79	75.84	1492854
1780353300	76.4	-0.18	-0.24	76.04	77.04	75.74	1356204
1780094100	76.58	0.26	0.34	76.29	78.04	75.91	2454559
1780007700	76.32	0.65	0.86	74.79	76.91	74.55	989755
1779921300	75.67	1.77	2.40	74.47	76.62	74.35	1860299
1779834900	73.9	-0.31	-0.42	74.25	74.51	73.6	1228672
1779489300	74.21	0.71	0.97	73.92	74.81	73.45	1023200
1779402900	73.5	0.27	0.37	72.55	73.79	71.66	1006807
1779316500	73.23	0.31	0.43	72.92	73.9	71.685	1359047
1779230100	72.92	0.23	0.32	72.38	73.86	72	1486226
1779143700	72.69	-0.03	-0.04	72.91	73.99	72.25	1347995
1778884500	72.72	0.11	0.15	72.76	73.31	71.5	3096425
1778798100	72.61	3.16	4.55	69.84	72.86	69.675	3147019
1778711700	69.45	0.1	0.14	69.67	70.84	68.84	1284332
1778625300	69.35	0.36	0.52	69.24	70.3	68.955	1659136
1778538900	68.99	-1.83	-2.58	70.95	71.27	68.7	2069237
1778279700	70.82	0.32	0.45	70.67	71.35	69.34	1436948
1778193300	70.5	-1.94	-2.68	72.55	73.25	69.81	2949507
1778106900	72.44	-1.93	-2.60	75.2	76.03	71.535	2495574
1778020500	74.37	2.35	3.26	71.5	74.765	70.06	2453494
1777934100	72.02	-1.91	-2.58	73.75	74.28	71.9	2478761
1777674900	73.93	-0.66	-0.88	74.555	74.9	73.4	1790605
1777588500	74.59	0.79	1.07	73.66	74.76	72.78	1385570
1777502100	73.8	-2.32	-3.05	75.83	76.11	73.44	1250690
1777415700	76.12	-1.08	-1.40	77.56	77.56	75.43	1119208
1777329300	77.2	-0.34	-0.44	77.54	78.02	77.125	1189677
1777070100	77.54	-0.68	-0.87	78.02	78.585	76.75	843742
1776983700	78.22	0.11	0.14	78.17	79.07	77.16	838975
1776897300	78.11	-0.73	-0.93	79.26	79.515	77.77	1031228
1776810900	78.84	-0.31	-0.39	79.64	81.1	78.56	1127167
1776724500	79.15	0.32	0.41	78.43	79.78	78.38	1412904
1776465300	78.83	1.62	2.10	78.04	79.96	77.79	1017103
1776378900	77.21	-0.21	-0.27	77.23	78.06	76.73	908691
1776292500	77.42	0.22	0.28	77.95	77.95	76.76	869427
1776206100	77.2	1.21	1.59	76.28	77.63	75.81	814648
1776119700	75.99	0.65	0.86	75.34	76.04	74.18	642477
1775860500	75.34	-0.28	-0.37	75.375	76.18	75.09	867030
1775774100	75.62	0.09	0.12	74.96	76.53	74.47	697965
1775687700	75.53	1.68	2.27	73.91	76.65	73.91	1506435
1775601300	73.85	-1.01	-1.35	74.52	74.77	73.56	759055
1775514900	74.86	0.92	1.24	74.06	75.025	73.74	894321
1775169300	73.94	0.9	1.23	72.74	75.1	71.31	1203149
1775082900	73.04	-0.66	-0.90	73.7	74.62	73	1144121
1774996500	73.7	1	1.38	73.79	74.335	72.36	675818
1774910100	72.7	0.6	0.83	72.51	72.9	71.8	941894
1774650900	72.1	-1.61	-2.18	73.34	73.365	71.48	982820
1774564500	73.71	-0.54	-0.73	73.81	75.59	73.4	1161761
1774478100	74.25	0.23	0.31	74.68	75.11	72.82	917855
1774391700	74.02	-0.44	-0.59	73.71	74.63	73.175	1044061
1774305300	74.46	2.17	3.00	74	74.77	72.69	1288008
1774046100	72.29	-0.39	-0.54	72.24	73.36	71.73	1313985
1773959700	72.68	-0.44	-0.60	73.12	73.4	71.24	1601710
1773873300	73.12	-1.75	-2.34	74.52	74.525	72.99	1127332