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	3.59	3.92521320796	91.46	98.53	80	257639	89.85009329	CS
4	33.66	54.8297768366	61.39	98.53	51.605	393089	77.18808118	CS
12	94.4432	15564.1397495	0.6068	98.53	0.30405	1230040	15.08245316	CS
26	94.335	13193.7062937	0.715	98.53	0.30405	4289530	2.60019576	CS
52	92.85	4220.45454545	2.2	98.53	0.30405	6855857	1.51440528	CS
156	74.82	369.846762234	20.23	98.53	0.30405	5221361	4.46456336	CS
260	59.47	167.144463182	35.58	98.53	0.30405	3951069	8.32113063	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
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
1774651200	9.905	0.39	4.04	9.7	10.2475	9.3799999	146195
1774564800	9.52	-1.16	-10.86	10.875	10.96	9.44	224813
1774478400	10.68	-0.25	-2.24	11	11.3275	10.5175	98953
1774392000	10.925	-0.07	-0.66	10.75	12.1825	9.5	223253
1774305600	10.9975	0.34	3.19	10.905	12.0625	10.75	223411
1774046400	10.6575	-1.14	-9.68	11.805	11.945	10.655	162486
1773960000	11.799999	-2.95	-20.01	13.9075	13.999749	10.91	257374
1773873600	14.7525	-0.6	-3.89	15.25	15.465	14.347499	89113
1773787200	15.35	0.47	3.16	15	15.58	14.7675	70478
1773700800	14.879999	-0.12	-0.80	14.715	15.492475	14.5975	66642
1773441600	15	-0.12	-0.81	15.17	15.71	14.7075	80023
1773355200	15.1225	-0.81	-5.10	15.1725	15.75	14.655	96946
1773268800	15.934999	1.4	9.61	14.249999	16.337499	14.249999	207912
1773182400	14.5375	-0.46	-3.07	14.3025	15.725	14.3025	140162
1773096000	14.9975	0.04	0.27	14.754999	15.174999	13.56	175311
1772840400	14.9575	-1.66	-9.96	16.5	16.5	13.75	201556