Surgery Partners Inc【SGRY】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	1.26	9.07780979827	13.88	15.505	13.74	1245636	14.83140693	CS
4	1.3	9.39306358382	13.84	15.505	13.09	1255645	13.87003462	CS
12	3.14	26.1666666667	12	15.505	11.41	1340966	13.74366429	CS
26	-0.31	-2.00647249191	15.45	16.44	11.41	1505035	14.33577439	CS
52	-7.77	-33.9153208206	22.91	24.1	11.41	1654408	17.48529161	CS
156	-27.36	-64.3764705882	42.5	45.79	11.41	1209794	23.10894388	CS
260	-49.43	-76.5525785969	64.57	69.58	11.41	941305	26.571427	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	15.14	0.01	0.07	15.24	15.43	15.01	573635
1781562900	15.13	-0.18	-1.18	15.46	15.505	15.04	1794034
1781303700	15.31	0.37	2.48	14.88	15.33	14.8	1304869
1781217300	14.94	0.74	5.21	14.24	14.95	14.24	1370845
1781130900	14.2	0.24	1.72	13.99	14.215	13.89	930246
1781044500	13.96	0.11	0.76	13.88	14.21	13.74	828187
1780958100	13.855	0.15	1.06	13.83	13.95	13.645	720314
1780698900	13.71	0.03	0.22	13.72	13.95	13.5	905691
1780612500	13.68	0.17	1.26	13.68	13.99	13.5	1542932
1780526100	13.51	-0.26	-1.89	13.7	13.86	13.5	1412251
1780439700	13.77	0.55	4.16	13.31	13.82	13.29	1842574
1780353300	13.22	-0.14	-1.05	13.24	13.85	13.2	2128314
1780094100	13.36	-0.29	-2.12	13.58	13.77	13.3	1225519
1780007700	13.65	0.17	1.26	13.47	13.65	13.09	971861
1779921300	13.48	0.03	0.22	13.53	13.81	13.36	926736
1779834900	13.45	0.05	0.37	13.4	13.69	13.25	1255156
1779489300	13.4	0.12	0.87	13.27	13.5	13.21	967754
1779402900	13.285	-0.21	-1.52	13.48	13.55	13.14	1044770
1779316500	13.49	-0.2	-1.46	13.69	13.88	13.48	926051
1779230100	13.69	-0.23	-1.65	13.84	13.89	13.5	1759057
1779143700	13.92	-0.03	-0.22	13.99	14.2	13.8	1636883
1778884500	13.95	-0.53	-3.66	14.47	14.6	13.87	1491236
1778798100	14.48	0.17	1.19	14.37	14.54	14.01	3435596
1778711700	14.31	0.34	2.43	13.98	14.31	13.87	2276663
1778625300	13.97	0.19	1.38	13.745	14.3	13.39	1825815
1778538900	13.78	-0.66	-4.57	14.4	14.44	13.75	1039411
1778279700	14.44	0.13	0.91	14.31	14.54	14.14	1228315
1778193300	14.31	-0.28	-1.92	14.73	15.17	14.14	1452399
1778106900	14.59	0.33	2.31	14.49	15.115	13.91	4522517
1778020500	14.26	0.06	0.42	14.08	15.11	13.81	2963281
1777934100	14.2	-0.07	-0.49	14.21	14.64	14.08	2196140
1777674900	14.27	0.24	1.71	14.16	14.69	14.02	2157588
1777588500	14.03	0.16	1.15	13.87	14.11	13.53	1333500
1777502100	13.87	-0.48	-3.34	14.16	14.23	13.76	930810
1777415700	14.35	-0.19	-1.31	14.47	14.7	14.335	934563
1777329300	14.54	0.2	1.39	14.42	14.84	14.415	847836
1777070100	14.34	-0.29	-1.98	14.53	14.67	13.89	1274038
1776983700	14.63	-0.1	-0.68	14.72	15.04	14.58	1082485
1776897300	14.73	0.15	1.03	14.7	14.89	14.46	925167
1776810900	14.58	0.27	1.89	14.44	14.72	14.26	1033977
1776724500	14.31	0.31	2.21	13.89	14.34	13.89	869933
1776465300	14	0.57	4.24	13.71	14.18	13.6	1258069
1776378900	13.43	0.21	1.59	13.19	13.44	13.19	699556
1776292500	13.22	0.12	0.92	13.08	13.26	12.81	688688
1776206100	13.1	0.01	0.08	13.1	13.305	12.97	754695
1776119700	13.09	0.18	1.39	12.79	13.14	12.67	650731
1775860500	12.91	-0.03	-0.23	13.03	13.13	12.81	831255
1775774100	12.94	0.29	2.29	12.51	13.03	12.5	812674
1775687700	12.65	0.01	0.08	13.07	13.19	12.63	1495863
1775601300	12.64	0.34	2.76	12.47	12.7	12.345	1071412
1775514900	12.3	0.12	0.99	12.24	12.57	12.105	1030210
1775169300	12.18	-0.08	-0.65	12.03	12.36	11.88	2141754
1775082900	12.26	0.34	2.85	11.92	12.4	11.8625	1927613
1774996500	11.92	0.32	2.76	11.6	12.04	11.6	736098
1774910100	11.6	0.11	0.96	11.5	11.68	11.41	806661
1774650900	11.49	-0.36	-3.04	11.86	11.86	11.45	778257
1774564500	11.85	-0.2	-1.66	12.03	12.32	11.82	984772
1774478100	12.05	0.05	0.42	12.11	12.17	11.665	944199
1774391700	12	0.02	0.17	11.99	12.13	11.8	875177
1774305300	11.98	0.18	1.53	12.14	12.21	11.77	1647712
1774046100	11.8	-0.25	-2.07	11.95	12.095	11.69	1629212
1773959700	12.05	-0.31	-2.51	12.17	12.455	11.61	1898753
1773873300	12.36	-0.29	-2.29	12.46	12.59	12.12	1722046
1773786900	12.65	0.26	2.10	12.4	12.78	12.32	876148