USANA Health Sciences【USNA】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	0.25	1.15048320295	21.73	22.49	20.77	92465	21.89494622	CS
4	1.7	8.38264299803	20.28	22.49	18.27	119629	20.37658328	CS
12	1.96	9.79020979021	20.02	22.49	16.905	113399	19.24763592	CS
26	1.42	6.90661478599	20.56	22.9	16.6	122938	19.34803809	CS
52	-10.81	-32.9673681	32.79	38.32	16.6	156560	21.89433171	CS
156	-39.47	-64.2310821806	61.45	69.6	16.6	123158	31.68005507	CS
260	-78.17	-78.0529206191	100.15	103.95	16.6	101449	43.47426251	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	21.98	-0.05	-0.23	21.88	22.315	21.705	69864
1783636800	22.03	0.86	4.06	20.96	22.1	20.77	139921
1783550400	21.17	-1.21	-5.41	22.2	22.2	21.125	79391
1783464000	22.38	0.6	2.75	22	22.49	21.76	87697
1783377600	21.78	0.27	1.26	21.73	21.99	20.96	85454
1783032000	21.51	-0.21	-0.97	21.76	21.93	21.09	95591
1782945600	21.72	0.37	1.73	21.44	21.932	21.225	91534
1782859200	21.35	0.34	1.62	20.79	21.42	20.322	89310
1782772800	21.01	0.31	1.50	20.7	21.4	20.37	144212
1782513600	20.7	1.02	5.18	19.75	20.84	19.75	322149
1782427200	19.68	-0.26	-1.30	19.72	19.825	19.52	97214
1782340800	19.94	0.74	3.85	19.35	20.17	19.35	77244
1782254400	19.2	0.3	1.59	18.93	19.4	18.93	64731
1782168000	18.9	0.02	0.11	18.96	19.27	18.84	89025
1781822400	18.88	0.48	2.61	18.63	19.34	18.55	227824
1781736000	18.4	-0.61	-3.21	19.01	19.4714	18.27	149456
1781649600	19.01	-0.4	-2.06	19.59	19.78	19.01	89352
1781563200	19.41	-0.5	-2.51	20.28	20.38	19.28	153356
1781304000	19.91	0.04	0.20	20.05	20.25	19.8386	86922
1781217600	19.87	0.7	3.65	19.35	20.03	19.01	123615
1781131200	19.17	0.16	0.84	19.11	19.39	18.4797	101308
1781044800	19.01	0.31	1.66	18.71	19.29	18.38	112500
1780958400	18.7	0.67	3.72	18.22	18.82	17.97	95753
1780699200	18.03	-0.1	-0.55	18.18	18.49	17.865	85921
1780612800	18.13	0.67	3.84	17.85	18.205	17.6315	124915
1780526400	17.46	-0.59	-3.27	18.03	18.03	17.36	103705
1780440000	18.05	-0.28	-1.53	18.34	18.65	17.855	97953
1780353600	18.33	0.03	0.16	18.3	18.33	17.54	135563
1780094400	18.3	-0.54	-2.87	18.75	18.85	18.24	86803
1780008000	18.84	0.04	0.21	18.78	18.97	18.496	107125
1779921600	18.8	0.54	2.96	18.49	19.48	18.49	115188
1779835200	18.26	-0.48	-2.56	18.75	18.84	18.04	134935
1779489600	18.74	0.18	0.97	18.58	18.85	18.47	93295
1779403200	18.56	0.42	2.32	17.76	18.74	17.405	144692
1779316800	18.14	0.67	3.84	17.32	18.22	17.0801	124147
1779230400	17.47	-0.57	-3.16	17.8	18.075	17.44	115438
1779144000	18.04	0.06	0.33	17.89	18.5099	17.73	97957
1778884800	17.98	0.02	0.11	17.92	18.34	17.71	175078
1778798400	17.96	0.35	1.99	17.79	18.03	17.2501	161186
1778712000	17.61	0.25	1.44	17.16	17.925	16.91	181613
1778625600	17.36	-0.07	-0.40	17.75	17.75	16.905	130177
1778539200	17.43	-1.53	-8.07	18.87	18.87	17.35	132089
1778280000	18.96	-0.5	-2.57	19.34	19.46	18.53	86392
1778193600	19.46	-0.55	-2.75	19.82	20.35	19.46	119214
1778107200	20.01	0.75	3.89	20.28	21	19.51	202358
1778020800	19.26	0.7	3.77	18.37	19.27	18.17	99056
1777934400	18.56	-0.79	-4.08	19.25	19.4399	18.3	73590
1777675200	19.35	0.3	1.57	18.9	19.37	18.9	71281
1777588800	19.05	0.33	1.76	18.81	19.29	18.49	55653
1777502400	18.72	-0.8	-4.10	19.31	19.4	18.5	102457
1777416000	19.52	0.14	0.72	19.51	19.6399	19.03	69320
1777329600	19.38	-0.06	-0.31	18.98	19.5	18.895	86372
1777070400	19.44	0.2	1.04	19.46	19.52	19.1647	83937
1776984000	19.24	-0.28	-1.43	19.43	19.76	19.14	73993
1776897600	19.52	0.18	0.93	19.42	19.655	19.3561	80580
1776811200	19.34	-1.3	-6.30	20.58	20.58	19.295	94704
1776724800	20.64	0.58	2.89	20.02	20.94	19.86	143654
1776465600	20.06	1	5.25	19.38	20.28	19.2796	127190
1776379200	19.06	0.16	0.85	18.73	19.09	18.42	117177
1776292800	18.9	0.39	2.11	18.59	18.95	18.46	78808
1776206400	18.51	0.34	1.87	18.17	18.535	18.16	72145
1776120000	18.17	0.06	0.33	17.91	18.23	17.72	76584