Concentra Group Holdings Parent Inc【CON】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	0.11	0.436334787783	25.21	25.56	24.51	905326	24.98130156	CS
4	1.05	4.32632880099	24.27	26.655	22.95	958042	25.19571479	CS
12	3.385	15.4319580579	21.935	26.655	20.54	781243	23.44026632	CS
26	5.66	28.7894201424	19.66	26.655	19.0487	849786	22.48470181	CS
52	3.75	17.3852573018	21.57	26.655	18.545	892161	21.64204677	CS
156	3.32	15.0909090909	22	26.655	18.545	814742	21.69486427	CS
260	3.32	15.0909090909	22	26.655	18.545	814742	21.69486427	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
1780699200	25.32	0.4	1.61	25.57	25.85	25.32	583628
1780612800	24.92	0.17	0.69	25.11	25.38	24.645	747409
1780526400	24.75	-0.34	-1.36	25.235	25.255	24.6	662090
1780440000	25.09	-0.16	-0.63	25.26	25.56	24.97	778667
1780353600	25.25	0.38	1.53	24.93	25.45	24.51	985775
1780094400	24.87	-0.49	-1.93	25.21	25.42	24.75	1352688
1780008000	25.36	-0.44	-1.71	25.69	25.82	25.19	692298
1779921600	25.8	0.27	1.06	25.71	26.24	25.48	513932
1779835200	25.53	0.21	0.83	25.13	25.6	25.13	628307
1779489600	25.32	-0.27	-1.06	25.66	25.76	25.055	887361
1779403200	25.59	0.17	0.67	25.24	25.59	24.98	613699
1779316800	25.42	-0.11	-0.43	25.59	26	25.29	783850
1779230400	25.53	-0.55	-2.11	26.175	26.175	25.39	602001
1779144000	26.08	0.21	0.81	25.61	26.33	25.475	530365
1778884800	25.87	-0.33	-1.26	26.35	26.6	25.78	664173
1778798400	26.2	0.33	1.28	26.24	26.655	26.03	874376
1778712000	25.87	0.3	1.17	25.54	25.87	25.14	987939
1778625600	25.57	0.57	2.28	25.18	25.68	24.42	1629927
1778539200	25	0.84	3.48	24.05	25	23.87	1138268
1778280000	24.16	0.56	2.37	24.27	25	22.95	3129682
1778193600	23.6	0.78	3.42	22.725	24.34	22.21	2089763
1778107200	22.82	0	0.00	23.04	23.215	22.66	505615
1778020800	22.82	0.15	0.66	22.71	22.86	22.43	571693
1777934400	22.67	0.14	0.62	22.83	22.83	22.27	629199
1777675200	22.53	0.06	0.27	22.3	22.795	22.27	532843
1777588800	22.47	0.08	0.36	22.34	22.7	21.95	748137
1777502400	22.39	-0.17	-0.75	22.41	22.715	22.14	756935
1777416000	22.56	-0.11	-0.49	22.99	22.99	22.37	411623
1777329600	22.67	-0.15	-0.66	22.34	23.055	22.34	668719
1777070400	22.82	-0.18	-0.78	22.75	22.97	22.32	694567
1776984000	23	0.36	1.59	22.74	23.26	22.48	708784
1776897600	22.64	0.36	1.62	22.34	22.6565	22.22	444393
1776811200	22.28	-0.6	-2.62	22.98	23.06	22.26	392176
1776724800	22.88	0.02	0.09	22.79	23.09	22.7	302918
1776465600	22.86	0.53	2.37	22.48	23.04	22.48	410679
1776379200	22.33	-0.11	-0.49	22.42	22.67	22.31	366665
1776292800	22.44	-0.31	-1.36	22.24	22.87	22.24	533991
1776206400	22.75	0.35	1.56	22.34	22.96	22.25	565100
1776120000	22.4	0.47	2.14	21.77	22.43	21.6294	650622
1775860800	21.93	-0.26	-1.17	22.19	22.26	21.59	568173
1775774400	22.19	0.28	1.28	21.5	22.47	21.5	571992
1775688000	21.91	0.58	2.72	21.92	22.09	21.78	650893
1775601600	21.33	0.34	1.62	21.11	21.6425	21.03	734640
1775515200	20.99	0.1	0.48	20.67	21.05	20.54	527948
1775169600	20.89	-0.34	-1.60	21.05	21.155	20.67	427471
1775083200	21.23	-0.22	-1.03	21.32	21.545	21.195	537274
1774996800	21.45	0.4	1.90	21.02	21.48	20.84	875096
1774910400	21.05	-0.07	-0.33	21.39	21.395	20.86	679301
1774651200	21.12	-0.58	-2.67	21.5	21.6454	21.03	866208
1774564800	21.7	-0.31	-1.41	21.79	22.06	21.54	926010
1774478400	22.01	0.16	0.73	22.02	22.11	21.57	745713
1774392000	21.85	-0.52	-2.32	22.14	22.31	21.84	809347
1774305600	22.37	0.71	3.28	21.71	22.61	21.71	639001
1774046400	21.66	-0.25	-1.14	21.79	22.13	21.5	1573940
1773960000	21.91	-0.89	-3.90	22.67	23.23	21.59	825455
1773873600	22.8	0	0.00	22.65	22.95	22.4101	784427
1773787200	22.8	0.18	0.80	22.73	23.11	22.5	835141
1773700800	22.62	0.25	1.12	22.58	22.88	22.48	763129
1773441600	22.37	0.44	2.01	21.935	22.37	21.84	783708
1773355200	21.93	-0.51	-2.27	22.31	22.4	21.9	643967
1773268800	22.44	0	0.00	22.44	22.54	22.1301	709175
1773182400	22.44	-0.13	-0.58	22.43	22.77	22.36	587359
1773096000	22.57	-0.25	-1.10	22.64	22.7	22.1	750699
1772840400	22.82	-0.63	-2.69	22.72	23.25	22.38	629870