AMN Healthcare Services Inc【AMN】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	-0.18	-0.579523502898	31.06	32.42	29.28	896136	30.47418823	CS
4	2.1	7.29673384295	28.78	32.5199	25.54	1070526	29.15482333	CS
12	12.59	68.8354291963	18.29	32.5199	17.445	1008800	25.36389547	CS
26	14.87	92.8794503435	16.01	32.5199	14.97	1178635	21.3904073	CS
52	9.14	42.0423183073	21.74	32.5199	14.865	1059575	20.20303801	CS
156	-78.13	-71.67232364	109.01	112.44	14.865	886609	38.23349033	CS
260	-65.47	-67.9501816295	96.35	129.12	14.865	776895	58.75236047	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
1781563200	30.88	0.08	0.26	31	31.51	30.485	1246466
1781304000	30.8	0.01	0.03	30.66	31.48	30.398	740540
1781217600	30.79	1.41	4.80	29.48	30.9	29.48	767750
1781131200	29.38	-0.95	-3.13	30.18	30.69	29.28	779699
1781044800	30.33	-0.71	-2.29	31.06	32.42	30.12	946223
1780958400	31.04	-0.65	-2.05	32.159999	32.5199	30.08	1137698
1780699200	31.69	1.08	3.53	30.6	31.86	30.24	1646075
1780612800	30.61	0.3	0.99	30.46	31.75	30.13	855202
1780526400	30.31	0.06	0.20	29.95	30.39	28.93	1307936
1780440000	30.25	0.91	3.10	29.16	30.4621	28.81	1057478
1780353600	29.34	0.37	1.28	28.85	29.975	28.685	793320
1780094400	28.97	1.04	3.72	28.12	29.15	27.87	1859157
1780008000	27.93	0.73	2.68	27.4	28	27.11	763260
1779921600	27.2	-0.02	-0.07	27.3	27.99	27.17	686332
1779835200	27.22	-0.44	-1.59	27.37	27.87	26.99	720344
1779489600	27.66	2.01	7.84	25.9	27.69	25.84	1106361
1779403200	25.65	-1.21	-4.50	26.59	26.77	25.62	1389615
1779316800	26.86	-0.06	-0.22	26.75	27.34	25.54	1385857
1779230400	26.92	-1.94	-6.72	28.78	29.26	26.87	1150678
1779144000	28.86	0.25	0.87	28.65	29.86	28.24	809329
1778884800	28.61	-1.69	-5.58	29.9	30.49	28.43	1120130
1778798400	30.3	-0.57	-1.85	30.95	31.17	29.97	1315322
1778712000	30.87	1.4	4.75	29.91	31.11	29.038	1310785
1778625600	29.47	-0.8	-2.64	30.11	30.525	28.11	1604435
1778539200	30.27	1.3	4.49	29.06	31.65	28.6	3478952
1778280000	28.97	6.52	29.04	26.03	29	24.205	3823532
1778193600	22.45	1.48	7.06	21.13	22.81	21	1755371
1778107200	20.97	-0.31	-1.46	20.94	21.38	20.3701	1051174
1778020800	21.28	0.56	2.70	20.46	21.4	20.36	879591
1777934400	20.72	-0.4	-1.89	21.11	21.48	20.71	755948
1777675200	21.12	0.65	3.18	20.52	21.14	20.39	758248
1777588800	20.47	-0.69	-3.26	20.95	20.95	20.3	1357203
1777502400	21.16	0.23	1.10	21.025	21.46	20.6647	801838
1777416000	20.93	-0.05	-0.24	21.23	21.64	20.82	580611
1777329600	20.98	0.63	3.10	20.33	21.55	20.195	526953
1777070400	20.35	0.06	0.30	20.08	20.38	19.7575	565305
1776984000	20.29	-0.62	-2.97	20.61	20.88	19.77	481269
1776897600	20.91	0.08	0.38	20.88	21.055	20.57	560335
1776811200	20.83	0.37	1.81	20.72	21.37	20.53	683216
1776724800	20.46	0.27	1.34	20.13	20.81	19.7301	524562
1776465600	20.19	-0.26	-1.27	20.83	21.29	19.92	1143521
1776379200	20.45	1.08	5.58	19.43	20.53	19.43	780396
1776292800	19.37	0.59	3.14	18.72	19.44	18.72	530920
1776206400	18.78	0.2	1.08	18.55	19.03	18.55	483111
1776120000	18.58	0.71	3.97	17.73	18.65	17.62	577257
1775860800	17.87	-0.62	-3.35	18.53	18.76	17.77	539422
1775774400	18.49	-0.49	-2.58	18.84	18.92	17.94	735809
1775688000	18.98	0.35	1.88	19	19.235	18.69	658625
1775601600	18.63	0.07	0.38	18.71	18.91	18.475	950148
1775515200	18.56	0.36	1.98	18.16	18.67	17.8244	622048
1775169600	18.2	-0.36	-1.94	18.48	18.545	17.445	797214
1775083200	18.56	0.22	1.20	18.11	19.095	18.11	1023888
1774996800	18.34	-0.39	-2.08	18.92	19.11	18.12	613286
1774910400	18.73	-0.18	-0.95	19	19.13	18.57	602722
1774651200	18.91	-0.67	-3.42	19.49	19.625	18.85	562634
1774564800	19.58	0.69	3.65	18.74	19.62	18.74	1094294
1774478400	18.89	0.4	2.16	18.56	18.91	17.62	870739
1774392000	18.49	0.1	0.54	18.29	18.87	18.09	849928
1774305600	18.39	0.38	2.11	18.33	18.84	17.86	794368
1774046400	18.01	-0.3	-1.64	18.37	18.51	17.8503	1295396
1773960000	18.31	0.38	2.12	17.9	18.52	17.5101	1016262
1773873600	17.93	-0.52	-2.82	18.15	18.435	17.48	1184774
1773787200	18.45	-0.23	-1.23	18.85	19.14	18.44	1053699
1773700800	18.68	-0.22	-1.16	18.99	19.13	18.65	1150312