Pediatrix Medical Group Inc【MD】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	0.905	4.16954618751	21.705	22.85	21.1601	776918	21.80200364	CS
4	-0.43	-1.86631944444	23.04	24.39	20.96	809265	22.45983082	CS
12	2.83	14.3073811931	19.78	24.39	19.295	826727	21.74617158	CS
26	0.17	0.757575757576	22.44	24.39	17.23	811823	21.3319597	CS
52	8.73	62.8962536023	13.88	24.99	11.84	822758	19.30498578	CS
156	8.69	62.4281609195	13.92	24.99	6.62	776269	14.04288099	CS
260	-9.23	-28.9886934673	31.84	35.675	6.62	695208	16.33486826	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	22.61	0.24	1.07	22.52	22.845	22.49	461492
1780612800	22.37	0.53	2.43	22.25	22.85	22.19	694590
1780526400	21.84	0.08	0.37	21.6	21.89	21.1601	681710
1780440000	21.76	0.14	0.65	21.68	22.19975	21.525	713421
1780353600	21.62	0.08	0.37	21.32	21.85	21.2	997524
1780094400	21.54	-0.07	-0.32	21.705	21.92	21.21	797347
1780008000	21.61	-0.04	-0.18	21.65	21.795	21.335	737024
1779921600	21.65	0.09	0.42	21.51	21.855	21.485	563392
1779835200	21.56	0.3	1.41	21.21	21.71	20.96	711162
1779489600	21.26	-0.29	-1.35	21.5	21.61	21.045	768688
1779403200	21.55	-0.92	-4.09	22.1	22.135	21.4	872378
1779316800	22.47	-0.54	-2.35	23.05	23.36	22.02	751705
1779230400	23.01	0.37	1.63	22.53	23.21	22.53	887054
1779144000	22.64	0.15	0.67	22.29	22.985	22.29	708789
1778884800	22.49	-0.99	-4.22	23.19	23.6	22.43	888893
1778798400	23.48	-0.5	-2.09	24.17	24.39	23.283368	1075777
1778712000	23.98	0.3	1.27	23.49	24.0875	23.34	1112577
1778625600	23.68	0.31	1.33	23.46	23.9238	23.235	793432
1778539200	23.37	-0.14	-0.60	23.49	23.83	23.13	821784
1778280000	23.51	0.58	2.53	23.04	23.74	22.905	798794
1778193600	22.93	0.72	3.24	22.17	22.98	21.58	1127021
1778107200	22.21	1.38	6.63	21.86	23.56	21.23	1636607
1778020800	20.83	-1.58	-7.05	20.99	21.665	19.65	1910858
1777934400	22.41	-0.34	-1.49	22.63	23.12	22.33	1075486
1777675200	22.75	0.24	1.07	22.63	22.89	22.6	761029
1777588800	22.51	0.2	0.90	22.23	22.77	21.91	1188222
1777502400	22.31	-0.65	-2.83	22.9	23.02	22.04	968920
1777416000	22.96	-0.43	-1.84	23.32	23.675	22.94	617979
1777329600	23.39	0.35	1.52	23.3	23.67	23	626212
1777070400	23.04	0.28	1.23	22.66	23.2	22.21	470885
1776984000	22.76	-0.09	-0.39	22.82	23.2491	22.73	366864
1776897600	22.85	-0.03	-0.13	22.96	23	22.64	383223
1776811200	22.88	-0.31	-1.34	23.4	23.57	22.87	629643
1776724800	23.19	0.12	0.52	22.34	23.33	22.34	536327
1776465600	23.07	0.86	3.87	22.2	23.12	22.09	442430
1776379200	22.21	0.02	0.09	22.09	22.53	22.09	361899
1776292800	22.19	-0.42	-1.86	22.5	22.61	22	574085
1776206400	22.61	0.8	3.67	21.77	22.8	21.565	891008
1776120000	21.81	0.36	1.68	21.41	21.865	21.28	598177
1775860800	21.45	0.11	0.52	21.1	21.54	21.1	465585
1775774400	21.34	-0.04	-0.19	21.23	21.43	20.99	565399
1775688000	21.38	-0.36	-1.66	22.14	22.19	21.38	887727
1775601600	21.74	0.05	0.23	21.81	21.9	21.565	676168
1775515200	21.69	0.51	2.41	21.04	21.72	21.02	635967
1775169600	21.18	0.48	2.32	20.75	21.3	20.33	599109
1775083200	20.7	-0.69	-3.23	21.41	21.4559	20.63	762177
1774996800	21.39	0.59	2.84	21.05	21.515	20.95	863918
1774910400	20.8	0.3	1.46	20.77	21.05	20.6	1063785
1774651200	20.5	-0.48	-2.29	20.91	20.91	20.46	790896
1774564800	20.98	-0.21	-0.99	21.1	21.42	20.81	783897
1774478400	21.19	0.44	2.12	20.79	21.41	20.685	595025
1774392000	20.75	0.15	0.73	20.44	20.98	20.44	826546
1774305600	20.6	0.9	4.57	19.99	20.73	19.76	1280004
1774046400	19.7	-0.19	-0.96	19.87	20.17	19.6459	2501804
1773960000	19.89	0.06	0.30	19.65	20.22	19.6	1383453
1773873600	19.83	0.21	1.07	19.75	20.225	19.59	1081474
1773787200	19.62	0.13	0.67	19.61	19.89	19.3319	651193
1773700800	19.49	-0.07	-0.36	19.62	19.89	19.49	428233
1773441600	19.56	0.1	0.51	19.78	20.15	19.295	564867
1773355200	19.46	-0.33	-1.67	19.59	19.95	19.285	1119057
1773268800	19.79	0.05	0.25	19.64	20.12	19.27	719812
1773182400	19.74	-0.36	-1.79	19.64	20.29	19.5	654391
1773096000	20.1	0.35	1.77	19.5	20.13	19.06	1096641
1772840400	19.75	0.46	2.38	19.02	19.92	18.86	1173645