HCA Healthcare Inc【2BH】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	21.2	6.50705954573	325.8	347	324.5	81	334.80524114	DE
4	20.10001	6.14867256496	326.89999	347	309.39999	105	325.56858837	DE
12	-70.4	-16.8663152851	417.4	435.5	309.39999	66	343.88812168	DE
26	-60.7	-14.8883983321	407.7	482.1	309.39999	50	372.66620845	DE
52	20.60001	6.31127776689	326.39999	482.1	285.2	55	371.16183282	DE
156	90.5	35.2826510721	256.5	482.1	208.3	55	328.63198125	DE
260	90.5	35.2826510721	256.5	482.1	208.3	55	328.63198125	DE

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
1782505500	340.7	0	0.00	340.7	340.7	340.7	0
1782419100	340.7	-2.9	-0.84	340.6	340.7	340.6	40
1782332700	343.6	1.1	0.32	338.6	343.6	338.6	26
1782246300	342.5	13.1	3.98	329.39999	342.5	329.39999	71
1782159900	329.39999	6.2	1.92	325.8	329.39999	324.5	187
1781900700	323.2	-4.8	-1.46	325.7	328.7	323.2	66
1781814300	328	-15.4	-4.48	337.1	337.1	328	53
1781727900	343.39999	0.5	0.15	343.39999	343.39999	343.39999	102
1781641500	342.89999	8.8	2.63	334.7	342.89999	334	14
1781555100	334.1	0.5	0.15	338.3	338.5	333	51
1781295900	333.6	5.4	1.65	331.3	333.6	331.3	24
1781209500	328.2	5.2	1.61	327	328.2	324.89999	75
1781123100	323	-0.8	-0.25	325.6	325.89999	323	354
1781036700	323.8	13.3	4.28	315.1	323.8	315.1	547
1780950300	310.5	-11.5	-3.57	325.5	327.1	310.5	64
1780691100	322	6	1.90	309.39999	322.7	309.39999	15
1780604700	316	3.3	1.06	312.6	316	312	28
1780518300	312.7	-0.2	-0.06	312.3	315.8	310.39999	147
1780431900	312.89999	-8.9	-2.77	316.2	320.5	312.89999	35
1780345500	321.8	-8.2	-2.48	326.89999	326.89999	317.39999	94
1780086300	330	-3	-0.90	329	332	328.39999	87
1779999900	333	-6.2	-1.83	338.89999	338.89999	333	29
1779913500	339.2	1.5	0.44	335.8	339.2	334.39999	129
1779827100	337.7	-5.4	-1.57	339.1	339.2	337.7	54
1779740700	343.1	8	2.39	339.5	343.2	339.5	22
1779481500	335.1	-3.9	-1.15	335.1	335.1	335.1	2
1779395100	339	-4.1	-1.19	336.8	339	335	79
1779308700	343.1	-10	-2.83	341.8	343.1	341.8	6
1779222300	353.1	-14	-3.81	361.1	361.9	346.6	259
1779135900	367.1	-2	-0.54	368.3	368.3	367.1	19
1778876700	369.1	8.3	2.30	372.3	373.2	368.8	22
1778790300	360.8	0	0.00	360.8	360.8	360.8	0
1778703900	360.8	0	0.00	360.8	360.8	360.8	0
1778617500	360.8	1.4	0.39	360.8	360.8	360.8	4
1778531100	359.4	-10.9	-2.94	367.4	367.4	357.6	117
1778271900	370.3	4.9	1.34	363.8	370.3	363.8	13
1778185500	365.4	-5.6	-1.51	367.7	367.8	365	161
1778099100	371	5.2	1.42	366.1	371	366	124
1778012700	365.8	0.4	0.11	368.2	368.2	365.8	7
1777926300	365.4	-1	-0.27	367.8	371.4	365	27
1777580700	366.4	-5.1	-1.37	367.9	367.9	366.4	4
1777494300	371.5	-9.5	-2.49	372	372	371	26
1777407900	381	9.3	2.50	379.2	381	379.2	2
1777321500	371.7	-4.2	-1.12	367.2	374.3	365.8	110
1777062300	375.9	-31.7	-7.78	407.9	407.9	364.3	119
1776975900	407.6	3.7	0.92	402.5	407.6	401.7	7
1776889500	403.9	0.5	0.12	405	405	403.9	3
1776803100	403.4	-5.6	-1.37	398.4	403.4	394.6	9
1776716700	409	-5.8	-1.40	409	409	409	5
1776457500	414.8	2.8	0.68	409.1	414.8	409.1	28
1776371100	412	-3.8	-0.91	412.2	416.3	412	5
1776284700	415.8	-6.9	-1.63	424.9	425.1	415.8	15
1776198300	422.7	-0.6	-0.14	424.8	424.8	422.7	31
1776111900	423.3	-2.2	-0.52	416.1	423.3	416.1	50
1775852700	425.5	-10	-2.30	431.4	435.5	423.4	10
1775766300	435.5	1.8	0.42	435.5	435.5	435.5	15
1775679900	433.7	8.8	2.07	428	433.7	428	5
1775593500	424.9	17.1	4.19	417.4	426.5	417.4	56
1775161500	407.8	1.7	0.42	407.8	407.8	407.8	2
1775075100	406.1	4.1	1.02	412.8	412.8	406.1	11
1774988700	402	-8.7	-2.12	402	402	402	2
1774902300	410.7	0.7	0.17	412.7	412.7	409.1	93