Select Medical Holdings Corporation【SEM】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	0.04	0.242424242424	16.5	16.56	16.46	1225039	16.49781498	CS
4	0.09	0.547112462006	16.45	16.57	16.41	1826717	16.50064773	CS
12	0.27	1.65949600492	16.27	16.57	16.24	1847547	16.39322637	CS
26	1.41	9.3192333113	15.13	16.585	14.53	1674402	16.07727482	CS
52	1.23	8.03396472894	15.31	16.99	11.65	1416321	15.11878798	CS
156	-11.8	-41.6372618207	28.34	40.98	11.65	967480	20.16455181	CS
260	-23.44	-58.6293146573	39.98	43.6	11.65	852334	22.75672811	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	16.54	0.05	0.30	16.52	16.559999	16.51	465599
1780612800	16.489999	0	0.00	16.559999	16.559999	16.489999	824779
1780526400	16.489999	0	0.00	16.46	16.52	16.46	1437204
1780440000	16.489999	-0.02	-0.12	16.51	16.54	16.489999	835632
1780353600	16.51	0.01	0.06	16.5	16.54	16.489999	1759249
1780094400	16.5	-0.01	-0.06	16.5	16.53	16.495	1268330
1780008000	16.51	0	0.00	16.52	16.52	16.5	1267347
1779921600	16.51	-0.03	-0.18	16.504999	16.559999	16.504999	1003969
1779835200	16.54	0.02	0.12	16.52	16.55	16.52	1954314
1779489600	16.52	-0.02	-0.12	16.545	16.559999	16.504999	2778242
1779403200	16.54	0.02	0.12	16.54	16.559999	16.52	5785275
1779316800	16.52	0.01	0.06	16.51	16.57	16.5	4507363
1779230400	16.51	0.03	0.18	16.469999	16.52	16.469999	887561
1779144000	16.48	-0.02	-0.12	16.51	16.52	16.48	1003214
1778884800	16.5	0.04	0.24	16.48	16.51	16.46	1603550
1778798400	16.46	-0.01	-0.06	16.44	16.48	16.43	1754341
1778712000	16.469999	0.02	0.12	16.445	16.485	16.43	1654084
1778625600	16.45	0.01	0.06	16.45	16.46	16.43	1237049
1778539200	16.44	0.03	0.18	16.43	16.44	16.42	1128117
1778280000	16.41	-0.03	-0.18	16.45	16.45	16.41	2017998
1778193600	16.44	0.01	0.06	16.43	16.45	16.43	1583927
1778107200	16.43	-0.01	-0.06	16.46	16.46	16.43	956213
1778020800	16.44	0	0.00	16.44	16.4575	16.44	765662
1777934400	16.44	0	0.00	16.44	16.45	16.44	1195996
1777675200	16.44	0.03	0.18	16.45	16.46	16.4201	1658263
1777588800	16.41	-0.08	-0.49	16.489999	16.489999	16.41	1671704
1777502400	16.489999	0.04	0.24	16.46	16.489999	16.45	4330457
1777416000	16.45	0	0.00	16.469999	16.52	16.45	1504097
1777329600	16.45	0	0.00	16.45	16.469999	16.44	987535
1777070400	16.45	0.02	0.12	16.41	16.469999	16.39	1376831
1776984000	16.43	0	0.00	16.42	16.44	16.41	554892
1776897600	16.43	0.01	0.06	16.43	16.43	16.399999	1167099
1776811200	16.42	0.01	0.06	16.45	16.46	16.41	823470
1776724800	16.41	0.02	0.12	16.379999	16.43	16.379999	1539255
1776465600	16.39	0	0.00	16.379999	16.42	16.37	2136896
1776379200	16.39	0.01	0.06	16.39	16.399999	16.37	2387971
1776292800	16.379999	0	0.00	16.379999	16.399999	16.37	4301343
1776206400	16.379999	-0.01	-0.06	16.39	16.399999	16.379999	967552
1776120000	16.39	0.02	0.12	16.379999	16.39	16.364999	920202
1775860800	16.37	0	0.00	16.379999	16.39	16.37	1228172
1775774400	16.37	0.02	0.12	16.35	16.37	16.35	882368
1775688000	16.35	0	0.00	16.399999	16.41	16.329999	1677608
1775601600	16.35	-0.03	-0.18	16.379999	16.379999	16.34	1012367
1775515200	16.379999	0.03	0.18	16.34	16.379999	16.32	1024802
1775169600	16.35	0.06	0.37	16.29	16.36	16.29	882894
1775083200	16.29	0	0.00	16.29	16.309999	16.29	1551252
1774996800	16.29	0	0.00	16.34	16.34	16.28	910308
1774910400	16.29	0	0.00	16.34	16.34	16.27	1430571
1774651200	16.29	0	0.00	16.29	16.3	16.28	822984
1774564800	16.29	0	0.00	16.3	16.32	16.29	1073848
1774478400	16.29	0.02	0.12	16.28	16.3	16.27	1651532
1774392000	16.27	0	0.00	16.27	16.28	16.26	1876733
1774305600	16.27	0.02	0.12	16.29	16.29	16.25	2083378
1774046400	16.25	-0.02	-0.12	16.26	16.27	16.25	6150838
1773960000	16.27	0.02	0.12	16.25	16.28	16.25	5768086
1773873600	16.25	-0.01	-0.06	16.26	16.27	16.25	3984819
1773787200	16.26	0.01	0.06	16.27	16.27	16.25	2849096
1773700800	16.25	0	0.00	16.26	16.27	16.245	2113878
1773441600	16.25	0.01	0.06	16.27	16.27	16.239999	2687383
1773355200	16.239999	0.04	0.25	16.21	16.27	16.21	3549937
1773268800	16.2	-0.06	-0.37	16.25	16.26	16.2	19190666
1773182400	16.26	0.01	0.06	16.239999	16.28	16.239999	1305200
1773096000	16.25	0	0.00	16.21	16.26	16.21	1562084