Centene Corp【CNC】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	1.00067842605	58.96	62.095	58.23	4961196	60.11161516	CS
4	4.55	8.27272727273	55	62.095	53.7	5102835	58.38123899	CS
12	24.08	67.8883563575	35.47	62.095	31.63	6299770	45.12663471	CS
26	20.88	53.9953452289	38.67	62.095	31.63	6260205	43.28639386	CS
52	3.95	7.10431654676	55.6	62.095	25.075	9833640	36.23810833	CS
156	-7.27	-10.8799760551	66.82	81.415	25.075	5989981	50.10786131	CS
260	-13.24	-18.1893117186	72.79	98.53	25.075	4969075	57.40897326	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
1780526400	59.55	-0.44	-0.73	60.22	60.5	58.23	3917916
1780440000	59.99	-2.01	-3.24	61.895	62	59.54	3795189
1780353600	62	2.4	4.03	59.9	62.095	59.47	5743216
1780094400	59.6	0.69	1.17	58.645	59.77	58.52	7904980
1780008000	58.91	0.09	0.15	58.96	59.97	58.84	3444681
1779921600	58.82	1.61	2.81	58	58.84	57.78	3200910
1779835200	57.21	-1.93	-3.26	58.98	59.23	56.74	4243652
1779489600	59.14	1.37	2.37	58.39	59.2	58.11	2917841
1779403200	57.77	-0.51	-0.88	57.74	58.65	57.48	3342600
1779316800	58.28	-0.87	-1.47	60.06	60.76	57.93	3111653
1779230400	59.15	0.92	1.58	58.07	59.4299	57.43	4449454
1779144000	58.23	-0.04	-0.07	58.11	58.75	57.22	4429205
1778884800	58.27	-0.43	-0.73	58.78	59.34	57.81	4661675
1778798400	58.7	-0.11	-0.19	58.77	59.35	58.17	5851905
1778712000	58.81	-0.5	-0.84	59.32	59.74	58.03	6460240
1778625600	59.31	2.95	5.23	56.32	59.5	55.78	9419357
1778539200	56.36	0.4	0.71	56.45	57.03	55.62	5947159
1778280000	55.96	0.98	1.78	55.2	56.3525	53.7	5296329
1778193600	54.98	-0.35	-0.63	55	55.97	54.74	8815905
1778107200	55.33	2.35	4.44	52.59	55.67	52	7989108
1778020800	52.98	-0.58	-1.08	53.49	54.75	52.87	5032398
1777934400	53.56	0.22	0.41	53.02	53.93	52.95	5328521
1777675200	53.34	-0.35	-0.65	53.95	54.1	53.1701	5886496
1777588800	53.69	-0.29	-0.54	53.48	53.915	52.82	10929303
1777502400	53.98	4.41	8.90	50.58	54.62	50.14	17908340
1777416000	49.57	6.07	13.95	44.8	49.9875	44.22	17214572
1777329600	43.5	1.68	4.02	41.78	44.115	41.68	9515949
1777070400	41.82	0.73	1.78	41.26	41.88	40.2	6472396
1776984000	41.09	2.16	5.55	39.48	41.1	39.25	4990732
1776897600	38.93	-0.21	-0.54	39.37	39.7	38.36	4507717
1776811200	39.14	0.83	2.17	39.46	39.83	38.975	3656974
1776724800	38.31	0.14	0.37	38.41	39.05	38.07	3164200
1776465600	38.17	-0.83	-2.13	39.11	39.46	37.92	5467415
1776379200	39	1.4	3.72	37.52	39.13	37.46	6623474
1776292800	37.6	0.34	0.91	37.375	37.75	36.66	4054894
1776206400	37.26	-0.21	-0.56	37.59	38.2139	37.21	3008432
1776120000	37.47	0.17	0.46	36.85	37.63	36.42	4106384
1775860800	37.3	-0.25	-0.67	37.4	37.59	36.86	5145362
1775774400	37.55	0.27	0.72	37.25	37.75	36.97	3663865
1775688000	37.28	0.97	2.67	37.02	37.36	36.53	6514088
1775601600	36.31	0.91	2.57	36.59	36.97	35.28	6940102
1775515200	35.4	0.29	0.83	35.2	35.754	35.05	3668349
1775169600	35.11	1.16	3.42	34.19	35.19	33.79	3763785
1775083200	33.95	1.21	3.70	32.42	34.26	32.229999	5276381
1774996800	32.74	0.94	2.96	32.02	32.88	31.89	5236605
1774910400	31.8	-0.2	-0.63	32.4	32.7	31.63	6137667
1774651200	32	-1.56	-4.65	33.45	33.61	31.89	8569789
1774564800	33.56	0.83	2.54	32.7	33.685	32.68	7592240
1774478400	32.729999	-0.25	-0.76	33.32	33.62	31.77	7615514
1774392000	32.979999	0.17	0.52	32.84	32.979999	32.064999	8198645
1774305600	32.81	-1.59	-4.62	34.72	34.78	32.549999	9826457
1774046400	34.4	-1.17	-3.29	35.575	35.575	33.985	13333564
1773960000	35.57	-0.59	-1.63	36.14	37.05	35.5102	5715845
1773873600	36.16	1.22	3.49	34.8	36.48	34.46	4809071
1773787200	34.94	0.18	0.52	35	35.72	34.635	5584553
1773700800	34.76	0.31	0.90	34.73	35.13	34.44	7581597
1773441600	34.45	-0.12	-0.35	34.25	34.9684	34.18	6299869
1773355200	34.57	-1.29	-3.60	35.47	35.84	33.85	11103649
1773268800	35.86	-0.54	-1.48	36.31	36.67	35.66	10270157
1773182400	36.4	-6.92	-15.97	42.42	42.47	36.275	18127119
1773096000	43.32	-0.33	-0.76	43.37	43.82	42.045	3914833
1772840400	43.65	0.38	0.88	43.39	43.94	42.61	4783149
1772754000	43.27	-1.72	-3.82	44.61	44.84	43.14	3732987
1772667600	44.99	1.17	2.67	44.16	45.195	43.79	3485648