Ardent Health Inc【ARDT】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	0.26	2.62891809909	9.89	11.03	9.88	587241	10.61898288	CS
4	0.81	8.67237687366	9.34	11.03	8.84	596441	9.68558383	CS
12	0.76	8.09371671991	9.39	11.03	7.71	524383	9.49027057	CS
26	1.12	12.4031007752	9.03	11.03	7.71	454669	9.26821522	CS
52	-3.1	-23.3962264151	13.25	15.48	7.71	471501	10.314819	CS
156	-4.85	-32.3333333333	15	20.72	7.71	416697	12.59083718	CS
260	-4.85	-32.3333333333	15	20.72	7.71	416697	12.59083718	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	10.82	0	0.00	10.91	11.01	10.75	402603
1783377600	10.82	0.06	0.56	10.81	11.03	10.46	643422
1783032000	10.76	0.63	6.22	10.26	10.77	10.2	677534
1782945600	10.13	0.29	2.95	9.89	10.3899	9.88	625406
1782859200	9.84	-0.09	-0.91	9.98	9.9949999	9.77	476964
1782772800	9.93	0.2	2.06	9.76	10.045	9.44	527427
1782513600	9.73	0.37	3.95	9.36	9.75	9.31	1008742
1782427200	9.36	-0.04	-0.43	9.5399999	9.58	9.305	604277
1782340800	9.4	0.22	2.40	9.31	9.5399999	9.24	526278
1782254400	9.18	0.15	1.66	8.99	9.28	8.98	334470
1782168000	9.03	0.12	1.35	8.86	9.14	8.86	410182
1781822400	8.91	-0.17	-1.87	9.09	9.375	8.84	505796
1781736000	9.08	-0.18	-1.94	9.24	9.66	9.05	342566
1781649600	9.26	-0.24	-2.53	9.6	9.65	9.26	1282466
1781563200	9.5	0.15	1.60	9.42	9.56	9.06	801462
1781304000	9.35	-0.32	-3.31	9.69	9.7	9.33	487605
1781217600	9.67	0.35	3.76	9.33	9.775	9.22	564106
1781131200	9.32	-0.09	-0.96	9.34	9.47	9.18	514629
1781044800	9.41	0.58	6.57	8.78	9.425	8.76	556341
1780958400	8.83	0.15	1.73	8.6	8.83	8.23	901981
1780699200	8.68	0.08	0.93	8.73	8.9	8.59	411008
1780612800	8.6	0.77	9.83	7.95	8.6	7.95	1533830
1780526400	7.83	-1.44	-15.53	8.45	8.48	7.71	1914430
1780440000	9.27	0.05	0.54	9.16	9.3	9.05	369868
1780353600	9.22	-0.01	-0.11	9.23	9.3	9.0399999	289731
1780094400	9.23	-0.23	-2.43	9.48	9.525	9.19	909486
1780008000	9.46	0.06	0.64	9.2899999	9.52	9.13	291202
1779921600	9.4	0.11	1.18	9.35	9.51	9.24	267710
1779835200	9.2899999	0.06	0.65	9.2	9.335	8.985	284545
1779489600	9.23	0.02	0.22	9.19	9.3856	9.08	379683
1779403200	9.21	-0.24	-2.54	9.31	9.38	9	342487
1779316800	9.45	-0.35	-3.57	9.77	9.77	9.275	415995
1779230400	9.8	-0.34	-3.35	10.15	10.235	9.73	434233
1779144000	10.14	0.04	0.40	10.18	10.4	10.08	368604
1778884800	10.1	-0.22	-2.13	10.17	10.3799	9.97	519090
1778798400	10.32	0.41	4.14	9.99	10.36	9.88	308686
1778712000	9.91	-0.16	-1.59	9.96	10.015	9.7322	420625
1778625600	10.07	0.12	1.21	9.95	10.31	9.78	267102
1778539200	9.95	-0.16	-1.58	9.66	10.35	9.51	400719
1778280000	10.11	0.21	2.12	9.91	10.27	9.725	385502
1778193600	9.9	0.53	5.66	9.52	9.98	9.48	727176
1778107200	9.3699999	-0.76	-7.50	9.97	10.27	9.31	547546
1778020800	10.13	0.15	1.50	9.96	10.27	9.6199999	492314
1777934400	9.98	-0.17	-1.67	10.12	10.28	9.94	446370
1777675200	10.15	0.39	4.00	9.91	10.275	9.755	758535
1777588800	9.76	0.13	1.35	9.65	9.81	9.41	455699
1777502400	9.63	-0.08	-0.82	9.68	9.8	9.6199999	341437
1777416000	9.71	-0.33	-3.29	10.08	10.1	9.6199999	293036
1777329600	10.04	0.35	3.61	9.68	10.1	9.475	241890
1777070400	9.69	0.01	0.10	9.3	9.7	9.11	388481
1776984000	9.68	-0.17	-1.73	9.85	10.01	9.66	348726
1776897600	9.85	0.11	1.13	9.76	9.91	9.7	204691
1776811200	9.74	-0.42	-4.13	10.21	10.28	9.72	430703
1776724800	10.16	0.25	2.52	9.89	10.34	9.89	359568
1776465600	9.91	0.47	4.98	9.6199999	10.025	9.57	585052
1776379200	9.44	0	0.00	9.38	9.5399999	9.325	288640
1776292800	9.44	0.02	0.21	9.39	9.5399999	9.1	271163
1776206400	9.42	0.15	1.62	9.24	9.51	9.24	355534
1776120000	9.27	-0.13	-1.38	9.3	9.32	9.085	265413
1775860800	9.4	-0.13	-1.36	9.5399999	9.5399999	9.3	304593
1775774400	9.53	0.2	2.14	9.25	9.74	9.17	275346
1775688000	9.33	0.31	3.44	9.3699999	9.5399999	9.3	589246