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	-1.19	-1.13117870722	105.2	106.92	99.78	858395	102.4586857	CS
4	-3.69	-3.42618384401	107.7	109.8899	99.78	782884	104.97826329	CS
12	2.21	2.17092337917	101.8	109.8899	94.98	927940	103.32591761	CS
26	-9.26	-8.17515670522	113.27	115.71	92.77	1088979	104.0654168	CS
52	-17.8	-14.6129217634	121.81	127.99	92.77	936191	109.95557165	CS
156	41.33	65.938098277	62.68	127.99	57.55	744966	95.95216473	CS
260	21.83	26.5636407885	82.18	127.99	44.33	760369	81.90941574	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775169600	97.39	0.01	0.01	96.5	97.63	95.59	695689
1775083200	97.38	0.65	0.67	96.56	97.83	95.9	805512
1774996800	96.73	-0.79	-0.81	97.69	99.67	94.98	918131
1774910400	97.52	-0.05	-0.05	98.08	98.6799	97.08	867065
1774651200	97.57	-0.17	-0.17	97.5	99.05	97.055	776453
1774564800	97.74	-1.08	-1.09	98.54	99.885	97.55	627699
1774478400	98.82	1.33	1.36	98.1	99.39	97.42	666248
1774392000	97.49	-0.03	-0.03	97.03	98.71	96.57	834443
1774305600	97.52	1.66	1.73	97.8	98.54	96.59	771945
1774046400	95.86	-2.03	-2.07	97.21	97.8	95.665	1512228
1773960000	97.89	-1.79	-1.80	99.57	100.6	96.7501	713082
1773873600	99.68	-1.89	-1.86	101.03	101.77	99.19	711466
1773787200	101.57	0.14	0.14	102.27	103.56	99.81	992143
1773700800	101.43	1.06	1.06	101.06	103.12	100.61	870160
1773441600	100.37	0.07	0.07	101.8	102.63	98.84	886937
1773355200	100.3	-0.33	-0.33	100.11	102.88	99.71	991330
1773268800	100.63	-6.26	-5.86	106.71	106.71	100.17	1130726
1773182400	106.89	-1.73	-1.59	108.23	109.555	106.49	1230601
1773096000	108.62	1.67	1.56	106.14	108.78	104.47	1108682