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	-0.45	-0.667160859896	67.45	68.94	65.04	4390033	66.71357646	CS
4	2.81	4.37762891416	64.19	69.29	59.9	5525433	64.26645417	CS
12	27.89	71.3116849911	39.11	69.29	37.92	5945678	57.59294942	CS
26	21.5	47.2527472527	45.5	69.29	31.63	6151737	47.40972231	CS
52	34.67	107.237859573	32.33	69.29	25.075	9232629	37.33055545	CS
156	0.49	0.736731318599	66.51	81.415	25.075	6065085	50.26357569	CS
260	-6.51	-8.85593796762	73.51	98.53	25.075	5006749	57.33469189	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
1783723200	67.35	-0.25	-0.37	67.71	68.005	66.629999	2185072
1783636800	67.6	0.51	0.76	66.51	67.87	66.122	4579806
1783550400	67.09	0.97	1.47	66.33	68.94	66	4098355
1783464000	66.12	0.07	0.11	67.21	67.975	65.66	4164292
1783377600	66.05	-1.81	-2.67	67.45	67.822	65.04	4717677
1783032000	67.86	-0.49	-0.72	68.795	69.29	67.05	3866931
1782945600	68.35	4.16	6.48	66.31	68.41	65.44	5834519
1782859200	64.19	-0.35	-0.54	64.45	64.91	63.71	4585339
1782772800	64.54	-1.19	-1.81	65.2	65.465	63.88	5917752
1782513600	65.73	0.96	1.48	65.125	65.76	64.709999	5803842
1782427200	64.769999	1.8	2.86	62.76	65.635	62.76	5804170
1782340800	62.97	-0.17	-0.27	63.8	63.96	61.715	5275260
1782254400	63.14	-0.54	-0.85	63.87	64.25	63.14	4977328
1782168000	63.68	2.66	4.36	61.95	64.095	61.95	4859056
1781822400	61.02	0.38	0.63	61.145	61.975	60.365	11846168
1781736000	60.64	-0.75	-1.22	61.38	62.41	59.9	5710989
1781649600	61.39	-2.01	-3.17	63.6	63.88	60.53	6163330
1781563200	63.4	-1.79	-2.75	64.4	65.1136	62.205	6468332
1781304000	65.19	1.65	2.60	64.19	65.91	63.27	4784648
1781217600	63.54	-1.8	-2.75	65.34	65.5	63.12	6336056
1781131200	65.34	-0.87	-1.31	66.455	66.519999	63.8	5852401
1781044800	66.209999	1.18	1.81	65.099999	66.55	64.1014	5416810
1780958400	65.03	2.7	4.33	63.02	65.8	62	7024622
1780699200	62.33	-0.37	-0.59	62.99	62.99	61.695	3961374
1780612800	62.7	3.15	5.29	60.96	63.5	60.96	5835900
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