Encompass Health Corporation【EHC】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	4.4	4.31118949637	102.06	106.46	98.85	1472786	100.78045023	CS
4	2.13	2.04159877312	104.33	106.46	96.43	1165979	100.67364338	CS
12	0.22	0.207078313253	106.24	109.8899	96.43	985203	103.26817449	CS
26	0.72	0.680915452998	105.74	115.71	92.77	1103006	103.04727506	CS
52	-13.36	-11.150058421	119.82	127.99	92.77	972037	108.64109179	CS
156	39.38	58.7060226595	67.08	127.99	57.55	761604	96.6300975	CS
260	25.21	31.0276923077	81.25	127.99	44.33	768947	82.32847954	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
1783032000	106.46	5.07	5.00	102.26	106.63	102.17	1134614
1782945600	101.39	0.31	0.31	101.32	102.62141	100.795	1130469
1782859200	101.08	0.18	0.18	100.73	101.96	100.19	655942
1782772800	100.9	-0.43	-0.42	101.11	101.85	99.22	906537
1782513600	101.33	1.61	1.61	100.2	101.55	98.98	2459256
1782427200	99.72	-2.53	-2.47	102.06	104.27	98.85	2211725
1782340800	102.25	2.35	2.35	100.68	103.775	99.67	1938760
1782254400	99.9	1.22	1.24	99.75	101.48	99.02	1369350
1782168000	98.68	0.65	0.66	97.82	99.53	97.19	1128661
1781822400	98.03	0.14	0.14	97.36	98.565	96.86	1644109
1781736000	97.89	-1.95	-1.95	98.86	99.45	96.43	836566
1781649600	99.84	0.48	0.48	99.99	100.64	99.45	1125939
1781563200	99.36	-2.11	-2.08	101.59	101.96	98.32	1016209
1781304000	101.47	-0.91	-0.89	102.92	104.31	100.7702	881977
1781217600	102.38	-0.97	-0.94	103.55	104.43	102.08	768710
1781131200	103.35	-0.84	-0.81	104.37	105.255	101.44	746291
1781044800	104.19	3.08	3.05	102.56	104.61	101.37	780804
1780958400	101.11	-2.9	-2.79	103.09	103.855	101.05	735012
1780699200	104.01	4.17	4.18	101.34	104.78	101.21	684125
1780612800	99.84	-3.33	-3.23	104.33	105.55	99.78	1133161
1780526400	103.17	1.62	1.60	101.52	103.505	101.52	699535
1780440000	101.55	-1.18	-1.15	102.5	103.155	101.33	731200
1780353600	102.73	-3.12	-2.95	104.82	105.82	102.52	873790
1780094400	105.85	0.49	0.47	105.2	106.92	105.135	854289
1780008000	105.36	1.07	1.03	104.29	105.57	103.245	688673
1779921600	104.29	-0.62	-0.59	105.42	106.49	104.1975	583893
1779835200	104.91	-0.05	-0.05	104.47	105.59	103.61	576909
1779489600	104.96	0.51	0.49	105.29	106.4	104.61	668243
1779403200	104.45	-1.54	-1.45	104.4	105.49	101.15	586376
1779316800	105.99	1.23	1.17	104.97	106.855	103.99	641681
1779230400	104.76	-1.34	-1.26	106.31	106.335	101.89	695809
1779144000	106.1	-0.54	-0.51	106.75	108.31	105.63	1133242
1778884800	106.64	-0.66	-0.62	108.34	108.34	106.32	708517
1778798400	107.3	-0.19	-0.18	107.77	109	106.81	927933
1778712000	107.49	-0.59	-0.55	107.56	109.8899	107.21	757788
1778625600	108.08	3.26	3.11	105.44	109.75	104.28	1069210
1778539200	104.82	-1.28	-1.21	106.14	106.795	103.77	576869
1778280000	106.1	-1.05	-0.98	107.7	108.64	105.87	967687
1778193600	107.15	2.14	2.04	105.08	107.59	105.05	1329141
1778107200	105.01	-0.15	-0.14	105.92	107.9	105	1046964
1778020800	105.16	-1.48	-1.39	106.48	106.68	103.4	1073909
1777934400	106.64	-0.84	-0.78	106.73	109.26	106.425	1211038
1777675200	107.48	7.48	7.48	104.99	109.32	101.38	1737361
1777588800	100	-2.61	-2.54	101.93	102.84	98.275	2130196
1777502400	102.61	0.92	0.90	100.91	102.86	100.9	1384642
1777416000	101.69	0.77	0.76	101.94	103	100.905	916297
1777329600	100.92	-1.06	-1.04	101.57	103.19	100.77	637168
1777070400	101.98	0.12	0.12	102.02	102.15	98.93	1025671
1776984000	101.86	-0.31	-0.30	102.46	102.71	101.06	670076
1776897600	102.17	-0.6	-0.58	103.38	104.62	102.02	873709
1776811200	102.77	-3.5	-3.29	106.58	107.15	102.74	790351
1776724800	106.27	-0.12	-0.11	106	107.095	106	607124
1776465600	106.39	0.9	0.85	105.79	107.485	105.6868	714598
1776379200	105.49	0.25	0.24	105.25	106.87	105.25	772709
1776292800	105.24	-1.46	-1.37	106.33	107.715	104.475	874286
1776206400	106.7	-0.86	-0.80	106.87	108.62	106.41	717754
1776120000	107.56	0.31	0.29	108	108.07	106.5625	987787
1775860800	107.25	-1.08	-1.00	108.12	108.475	106.39	795565
1775774400	108.33	1.52	1.42	106.24	109.345	106.24	950179
1775688000	106.81	1.14	1.08	106.15	108.955	106.15	1581199
1775601600	105.67	0.52	0.49	105.54	107.3399	105.14	1476943
1775515200	105.15	7.76	7.97	102.08	105.67	101.3	1991840