Agilon Health inc【AGL】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	0.59	0.51501396648	114.56	119.25	93.01	391981	112.49529712	CS
4	23.04	25.0135707306	92.11	119.25	80	305417	106.00236383	CS
12	104.41	972.160148976	10.74	119.25	10.4169	439511	61.34623294	CS
26	114.43	15893.0555556	0.72	119.25	0.30405	3561422	4.16424928	CS
52	112.86	4928.38427948	2.29	119.25	0.30405	6687844	1.80053218	CS
156	97.75	561.781609195	17.4	119.25	0.30405	5115360	4.36091223	CS
260	75.43	189.904330312	39.72	119.25	0.30405	3914494	8.2857713	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
1782772800	115.15	-4.1	-3.44	119.91	125.71	113.1225	440728
1782513600	119.25	12	11.19	105.6	119.25	104.395	637776
1782427200	107.25	0.29	0.27	106.53	110.585	93.01	386624
1782340800	106.96	-4.77	-4.27	114.96	114.98	105.29	379226
1782254400	111.73	-1.38	-1.22	109.39	112.58	104.65	378874
1782168000	113.11	-0.69	-0.61	114.56	119.07	111.7101	177403
1781822400	113.8	9.13	8.72	104.67	114.41	102.32	417175
1781736000	104.67	-8.6	-7.59	113.55	115.63	104.29	287526
1781649600	113.27	-1.07	-0.94	114.28	114.28	108.19	277806
1781563200	114.34	1.43	1.27	113.86	115.99	103	312437
1781304000	112.91	-3.25	-2.80	118.18	118.25	108.74	288970
1781217600	116.16	14.46	14.22	104.85	116.99	101.98	211395
1781131200	101.7	-0.46	-0.45	102.16	109.485	100.54	295944
1781044800	102.16	6.83	7.16	95.65	104.5471	94.25	235024
1780958400	95.33	-1.52	-1.57	96.3	101.7603	93.77	253586
1780699200	96.85	1.62	1.70	94.56	99.135	91.1692	215257
1780612800	95.23	12.53	15.15	83.86	98.53	82.7	305221
1780526400	82.7	-4.05	-4.67	85.81	86.6	80	252990
1780440000	86.75	-5.79	-6.26	91.87	91.87	84.34	299529
1780353600	92.54	0.26	0.28	92.11	92.69	88.065	190169
1780094400	92.28	1.91	2.11	91.46	93.9	88	240286
1780008000	90.37	0.14	0.16	89.435	94.71	88.5901	181426
1779921600	90.23	4.96	5.82	86	91.85	81.72	353205
1779835200	85.27	-1.12	-1.30	88	89	81.87	295959
1779489600	86.39	5.82	7.22	81.8	87.02	74.55	336391
1779403200	80.57	-0.37	-0.46	83.36	86	78.57	310857
1779316800	80.94	-7.26	-8.23	87.64	89.65	78.68	444207
1779230400	88.2	1.4	1.61	87.89	89.37	84.04	193436
1779144000	86.8	5.07	6.20	80.36	90.48	78.33	399743
1778884800	81.73	3.24	4.13	76.56	84.9	73.0959	444000
1778798400	78.49	6.48	9.00	72.01	79.66	70.705	442543
1778712000	72.01	2.47	3.55	68.3	74.69	67.1062	542865
1778625600	69.54	9.93	16.66	59.16	72.39	57.465	671137
1778539200	59.61	5.38	9.92	55.24	60	52.13	704006
1778280000	54.23	-6.43	-10.60	61.39	61.39	51.605	860726
1778193600	60.66	32.81	117.81	43.25	63.8714	41.76	3887663
1778107200	27.85	1.11	4.15	27.14	29.25	26.54	332241
1778020800	26.74	-0.2	-0.74	27	27.32	25.5	217308
1777934400	26.94	-2.64	-8.92	27.58	28.5	25.395	346129
1777675200	29.58	1.63	5.83	28.74	29.78	26.89	340444
1777588800	27.95	0.06	0.22	28.04	28.13	26.28	484910
1777502400	27.89	-0.01	-0.04	27.69	28.07	25.0587	513671
1777416000	27.9	2.58	10.19	24.77	29.19	24.6537	343440
1777329600	25.32	-0.89	-3.40	26.28	26.4899	24.24	318809
1777070400	26.21	-0.11	-0.42	26.31	26.85	24.7004	281842
1776984000	26.32	-2	-7.06	27.31	27.34	24.02	369761
1776897600	28.32	3.84	15.69	25	29.3399	24.98	400085
1776811200	24.48	-3.82	-13.50	28.83	30.19	23.14	540234
1776724800	28.3	-1.75	-5.82	29	32.36	26.55	627625
1776465600	30.05	-0.89	-2.88	31.58	32	28	431437
1776379200	30.94	4.06	15.10	26.45	30.98	26.45	371969
1776292800	26.88	4.2	18.52	22.31	27	21.89	330022
1776206400	22.68	1.05	4.85	22.04	23.3	21.31	313057
1776120000	21.63	2.61	13.72	18.83	21.91	18.71	398311
1775860800	19.02	-0.82	-4.13	19.84	20.765	18.45	338990
1775774400	19.84	1.37	7.42	18.38	20.12	16.54	429549
1775688000	18.47	1.88	11.33	17.3	18.845	16.5532	409806
1775601600	16.59	2.63	18.84	13.99	16.93	13.86	606826
1775515200	13.96	3.22	29.98	10.74	14.28	10.4169	633798
1775169600	10.74	0.99	10.15	9.32	10.86	9.192	388199
1775083200	9.75	1.84	23.26	7.8	9.8	7.66	506052
1774996800	7.91	-0.13	-1.56	7.91	8.455	7.48	392015
1774910400	8.035	-1.87	-18.88	9.8475	10.225	7.60125	330030