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	-1.27	-2.01459390863	63.04	65.285	61.32	196130	62.5971055	CS
4	3.05	5.19414168937	58.72	65.8	58.19	263678	62.37732713	CS
12	-16.63	-21.2117346939	78.4	79.48	58.19	197771	68.75798069	CS
26	-14.62	-19.1386307108	76.39	90.94	58.19	201189	76.3880749	CS
52	-13.04	-17.430824756	74.81	93.56	58.19	191419	78.00290549	CS
156	-42.4	-40.7026975137	104.17	124.11	58.19	126555	84.51887148	CS
260	-58.84	-48.7853411823	120.61	131.5	58.19	109335	88.71438643	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
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
1775169600	73.74	-0.66	-0.89	73.65	74.19	71.76	92024
1775083200	74.4	-0.56	-0.75	75.26	75.87	73.82	105752
1774996800	74.96	0.17	0.23	75.7	76.67	73.79	135551
1774910400	74.79	0.04	0.05	75.54	75.93	74.34	147046
1774651200	74.75	0.33	0.44	73.51	76.9899	72.84	240937
1774564800	74.42	-0.54	-0.72	74.28	75.8899	73.47	158883
1774478400	74.96	0.26	0.35	75.09	76.09	73.89	105622
1774392000	74.7	-0.5	-0.66	74.05	75.46	72.91	170894
1774305600	75.2	1.34	1.81	75.22	76.5799	73.79	154067
1774046400	73.86	-0.47	-0.63	74.94	74.96	72.5	217738
1773960000	74.33	-0.89	-1.18	74.54	75.37	73.46	127403
1773873600	75.22	-2.19	-2.83	76.5	78.1	75.1	127267
1773787200	77.41	-0.57	-0.73	77.95	78.94	76.775	247324
1773700800	77.98	1.15	1.50	77.74	78.715	77.35	126438
1773441600	76.83	-1.05	-1.35	78.4	78.8	76.01	155242
1773355200	77.88	-1.96	-2.45	78.94	81.13	77.11	385998
1773268800	79.84	-0.15	-0.19	79.79	80.23	77.62	169056
1773182400	79.99	-0.58	-0.72	80.93	81.76	79.625	90062
1773096000	80.57	-0.52	-0.64	80.33	80.86	77.935	148303
1772840400	81.09	-1.54	-1.86	81.39	82.64	80.06	146863
1772754000	82.63	-1.46	-1.74	83.62	83.62	81.35	149579