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	-0.72	-3.84	18.75	18.85	17.36	109788	18.06542182	CS
4	-1.31	-6.77352637022	19.34	19.48	16.905	123592	18.08809445	CS
12	0.63	3.62068965517	17.4	21	16.6	119862	18.15997575	CS
26	-1.48	-7.58585340851	19.51	22.9	16.6	127146	19.3569175	CS
52	-11.59	-39.1289669142	29.62	38.32	16.6	159658	22.84798155	CS
156	-44.87	-71.3354531002	62.9	69.6	16.6	121557	32.62262097	CS
260	-86.97	-82.8285714286	105	105.45	16.6	100332	44.6651919	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	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
1775860800	18.11	-0.23	-1.25	18.37	18.515	18	103690
1775774400	18.34	0.27	1.49	17.91	18.42	17.6	133694
1775688000	18.07	0.53	3.02	18.2	18.395	17.97	151780
1775601600	17.54	0.02	0.11	17.44	17.64	17.1	142176
1775515200	17.52	0.62	3.67	16.85	17.56	16.7	137832
1775169600	16.9	-0.32	-1.86	17.09	17.2	16.6	103238
1775083200	17.22	-0.25	-1.43	17.47	17.66	17.17	91093
1774996800	17.47	-0.21	-1.19	17.79	17.79	17.17	117349
1774910400	17.68	0.76	4.49	17.09	17.73	17.09	153859
1774651200	16.92	-0.36	-2.08	17.06	17.18	16.76	141278
1774564800	17.28	0.09	0.52	17	17.35	16.87	231322
1774478400	17.19	0.18	1.06	17.2	17.4	16.975	104482
1774392000	17.01	-0.37	-2.13	17.13	17.36	16.87	110894
1774305600	17.38	0.47	2.78	17.33	17.79	16.99	135197
1774046400	16.91	-0.23	-1.34	17.25	17.4	16.815	198213
1773960000	17.14	0.05	0.29	16.98	17.45	16.825	152226
1773873600	17.09	-0.57	-3.23	17.38	17.6	16.96	131203
1773787200	17.66	0.12	0.68	17.73	17.96	17.505	118534
1773700800	17.54	0.2	1.15	17.51	18.11	17.51	155109
1773441600	17.34	0.13	0.76	17.4	17.58	16.89	162482
1773355200	17.21	-0.4	-2.27	17.26	17.47	17.0105	143619
1773268800	17.61	-0.22	-1.23	17.62	17.915	17.42	95421
1773182400	17.83	0.18	1.02	17.65	18.02	17.43	191773
1773096000	17.65	-0.18	-1.01	17.41	17.72	16.715	141170
1772840400	17.83	-0.37	-2.03	17.84	17.9599	17.53	179662