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	0.31	2.17696629213	14.24	15.505	14.15	1182019	14.99465724	CS
4	1.07	7.93768545994	13.48	15.505	13.09	1190126	13.94562017	CS
12	2.52	20.9476309227	12.03	15.505	11.41	1334896	13.79904389	CS
26	-1.35	-8.49056603774	15.9	16.44	11.41	1492842	14.29459937	CS
52	-5.71	-28.1836130306	20.26	24.1	11.41	1629218	17.37200696	CS
156	-26.39	-64.4601856375	40.94	45.79	11.41	1214131	23.01859325	CS
260	-50.52	-77.6394651913	65.07	69.58	11.41	946299	26.47289846	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
1781822100	14.55	0.32	2.25	14.36	14.83	14.21	2306095
1781735700	14.23	-0.91	-6.01	15.12	15.12	14.15	866712
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	2128414
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	2202862
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	12.981	687029
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	778139
1774564500	11.85	-0.2	-1.66	12.03	12.32	11.82	983510
1774478100	12.05	0.05	0.42	12.11	12.17	11.665	939569
1774391700	12	0.02	0.17	12	12.13	11.8	849036
1774305300	11.98	0.18	1.53	12.14	12.17	11.77	1644021
1774046100	11.8	-0.25	-2.07	11.95	12.095	11.69	760518
1773959700	12.05	-0.31	-2.51	12.18	12.455	11.61	1887112