US Physical Therapy Inc【USPH】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	5.92	8.9116363089	66.43	72.36	65.23	258144	68.57911402	CS
4	9.62	15.3355651204	62.73	72.36	60.86	209511	65.28284843	CS
12	-3.88	-5.08985963531	76.23	79.48	58.19	215930	66.33703121	CS
26	-5.82	-7.44531150058	78.17	90.94	58.19	208365	74.48898556	CS
52	-8.18	-10.157705203	80.53	93.56	58.19	189268	77.02460834	CS
156	-48.94	-40.3495753978	121.29	124.11	58.19	129498	83.18176799	CS
260	-47.11	-39.4357944082	119.46	131.5	58.19	111871	87.8687898	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	72.35	1.04	1.46	71.98	73.02	71.085	386576
1782945600	71.31	2.63	3.83	69.23	71.38	68.9717	175045
1782859200	68.68	-0.14	-0.20	69.1	69.62	68.055	192311
1782772800	68.82	0.04	0.06	69.6	69.6	66.64	263831
1782513600	68.78	2.46	3.71	66.209999	69	66.209999	377731
1782427200	66.319999	0.11	0.17	66.43	67.28	65.23	281904
1782340800	66.209999	2.71	4.27	64.28	66.269999	64.28	194766
1782254400	63.5	0.99	1.58	62.78	64.3899	62.1	129184
1782168000	62.51	-0.81	-1.28	62.62	62.87	60.86	182290
1781822400	63.32	0.48	0.76	63.5	63.72	62.52	254416
1781736000	62.84	-3.55	-5.35	65.97	66.925	62.2301	252688
1781649600	66.39	0.87	1.33	65.59	66.489999	65.25	136702
1781563200	65.519999	-0.04	-0.06	65.98	66.42	64.18	262793
1781304000	65.56	-0.23	-0.35	66.3	66.94	65.2303	146222
1781217600	65.79	2.96	4.71	64.11	65.91	63.01	192415
1781131200	62.83	1.03	1.67	62.43	63.08	61.365	223470
1781044800	61.8	0.5	0.82	61.5	63.075	61.47	171164
1780958400	61.3	-2.15	-3.39	63.14	63.6781	61.06	218961
1780699200	63.45	1.68	2.72	62.16	63.845	61.4501	132908
1780612800	61.77	-0.1	-0.16	62.73	64.069999	61.5	192014
1780526400	61.87	-0.63	-1.01	63	63.465	61.32	186380
1780440000	62.5	-0.03	-0.05	62.14	62.59	61.4201	139488
1780353600	62.53	-1.73	-2.69	63.92	65.285	61.33	266851
1780094400	64.26	0.37	0.58	63.04	64.9	62.93	195915
1780008000	63.89	-0.28	-0.44	63.76	64.345	62.195	199677
1779921600	64.17	2.06	3.32	62.73	64.39	62.73	188954
1779835200	62.11	0.15	0.24	61.55	62.935	61.05	158101
1779489600	61.96	-0.89	-1.42	63.05	63.45	61.0001	140033
1779403200	62.85	0.61	0.98	61.87	63.385	61	297406
1779316800	62.24	0.63	1.02	61.46	62.965	60.35	213360
1779230400	61.61	-3.43	-5.27	64.94	65	61.41	218733
1779144000	65.04	2.23	3.55	62.9	65.8	62.86	402664
1778884800	62.81	-2.28	-3.50	65.16	65.41	62.455	354868
1778798400	65.09	4.95	8.23	60.87	65.775	60.87	495655
1778712000	60.14	-0.71	-1.17	59.94	61.52	59.5	350956
1778625600	60.85	1.43	2.41	59.35	63.19	59.35	376203
1778539200	59.42	0.13	0.22	59.21	62.02	58.9	335484
1778280000	59.29	0.29	0.49	58.72	62.335	58.19	297139
1778193600	59	-14.65	-19.89	67.39	70.67	58.55	476975
1778107200	73.65	1.91	2.66	72.29	75.87	70.58	265810
1778020800	71.74	0.82	1.16	70.77	71.765	70.2	164463
1777934400	70.92	-0.91	-1.27	71.38	72.4251	70.53	138601
1777675200	71.83	0.61	0.86	71.62	72.76	70.665	161720
1777588800	71.22	-0.29	-0.41	71.11	72.02	68.985	165932
1777502400	71.51	-1.03	-1.42	71.77	73.37	70.25	150052
1777416000	72.54	-0.65	-0.89	73.63	74.575	71.685	164668
1777329600	73.19	-0.34	-0.46	73.25	75.09	72.97	133052
1777070400	73.53	-1.23	-1.65	74.07	75.89	72.29	165817
1776984000	74.76	-0.76	-1.01	75.6	76.71	74.76	146618
1776897600	75.52	-0.01	-0.01	75.63	76.53	74.62	137624
1776811200	75.53	-0.19	-0.25	76.26	77.075	74.49	156941
1776724800	75.72	-0.85	-1.11	76.4	77.055	74.445	211384
1776465600	76.57	-1.61	-2.06	78.37	78.98	75.98	220504
1776379200	78.18	1.51	1.97	76.75	78.24	76.19	91906
1776292800	76.67	-0.46	-0.60	77.09	78.12	74.785	223085
1776206400	77.13	-1.21	-1.54	78.47	79.48	76.8	118656
1776120000	78.34	1.86	2.43	76.23	78.77	74.68	140070
1775860800	76.48	-0.53	-0.69	77.27	77.92	75.92	111604
1775774400	77.01	0.27	0.35	76.23	78.32	75.77	179848
1775688000	76.74	1.88	2.51	76.67	77.56	76.095	186140
1775601600	74.86	0.82	1.11	74.09	75.1	73.45	132549
1775515200	74.04	0.3	0.41	73.07	74.26	72.23	113541