Astrana Health Inc【3AM】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	-1.2	-3.63636363636	33	33.2	33	19	33.2	DE
4	0.8	2.58064516129	31	34.4	31	558	33.39749048	DE
12	10.2	47.2222222222	21.6	34.4	20.6	452	28.98887591	DE
26	12.5	64.7668393782	19.3	34.4	15.5	367	24.29796504	DE
52	9	39.4736842105	22.8	34.4	15.5	270	23.92266585	DE
156	3.2	11.1888111888	28.6	57	15.5	196	27.45211871	DE
260	3.2	11.1888111888	28.6	57	15.5	196	27.45211871	DE

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
1780518300	33.2	0	0.00	33.2	33.2	33.2	0
1780431900	33.2	0	0.00	33.2	33.2	33.2	0
1780345500	33.2	0	0.00	33.2	33.2	33.2	0
1780086300	33.2	0	0.00	33.2	33.2	33.2	0
1779999900	33.2	-0.2	-0.60	33	33.2	33	19
1779913500	33.4	-0.8	-2.34	33.4	33.4	33.4	30
1779827100	34.2	0	0.00	34.2	34.2	34.2	0
1779740700	34.2	0	0.00	34.2	34.2	34.2	0
1779481500	34.2	0	0.00	34.2	34.2	34.2	0
1779395100	34.2	0	0.00	34.2	34.2	34.2	0
1779308700	34.2	0.2	0.59	34.2	34.4	34.2	815
1779222300	34	0	0.00	33.2	34	33.2	1175
1779135900	34	0.4	1.19	32.799999	34	32.799999	481
1778876700	33.6	0	0.00	33.6	33.6	33.6	0
1778790300	33.6	0	0.00	33.6	33.6	33.6	0
1778703900	33.6	1.2	3.70	33.6	33.6	33.6	355
1778617500	32.4	0	0.00	32.4	32.4	32.4	0
1778531100	32.4	0.4	1.25	33.4	33.4	32.4	1248
1778271900	32	1.8	5.96	31	32	31	340
1778185500	30.2	0	0.00	30.2	30.2	30.2	0
1778099100	30.2	0	0.00	30.2	30.2	30.2	0
1778012700	30.2	0.8	2.72	30.2	30.2	30.2	265
1777926300	29.4	0	0.00	29.4	29.4	29.4	0
1777580700	29.4	0	0.00	29.4	29.4	29.4	0
1777494300	29.4	0	0.00	29.4	29.4	29.4	0
1777407900	29.4	0	0.00	29.4	29.4	29.4	0
1777321500	29.4	1.2	4.26	29.4	29.4	29.4	95
1777062300	28.2	0	0.00	28.2	28.2	28.2	0
1776975900	28.2	0.6	2.17	28.2	28.2	28.2	1653
1776889500	27.6	0	0.00	27.6	27.6	27.6	0
1776803100	27.6	2.8	11.29	27.6	27.6	27.6	296
1776716700	24.8	0	0.00	24.8	24.8	24.8	0
1776457500	24.8	0	0.00	24.8	24.8	24.8	0
1776371100	24.8	1	4.20	24.8	24.8	24.8	326
1776284700	23.8	0	0.00	23.8	23.8	23.8	0
1776198300	23.8	0	0.00	23.8	23.8	23.8	0
1776111900	23.8	-0.4	-1.65	23.8	23.8	23.8	162
1775852700	24.2	0	0.00	24.2	24.2	24.2	0
1775766300	24.2	0	0.00	24.2	24.2	24.2	0
1775679900	24.2	0.6	2.54	24.2	24.2	24.2	14
1775593500	23.6	2.4	11.32	23.6	23.6	23.6	510
1775161500	21.2	0	0.00	21.2	21.2	21.2	0
1775075100	21.2	0	0.00	21.2	21.2	21.2	0
1774988700	21.2	0.6	2.91	21.2	21.2	21.2	23
1774905900	20.6	0	0.00	20.6	20.6	20.6	0
1774646700	20.6	0	0.00	20.6	20.6	20.6	0
1774560300	20.6	0	0.00	20.6	20.6	20.6	0
1774473900	20.6	0	0.00	20.6	20.6	20.6	0
1774387500	20.6	-0.8	-3.74	20.6	20.6	20.6	474
1774301100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1774041900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773955500	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773869100	21.399999	-0.2	-0.93	21.2	21.399999	20.8	941
1773782700	21.6	0	0.00	21.6	21.6	21.6	40
1773696300	21.6	1.4	6.93	21.6	21.6	21.6	231
1773437100	20.2	0	0.00	20.2	20.2	20.2	0
1773350700	20.2	0	0.00	20.2	20.2	20.2	0
1773264300	20.2	-1	-4.72	20.2	20.2	20.2	3
1773177900	21.2	0	0.00	21.2	21.2	21.2	0
1773091500	21.2	-0.2	-0.93	21.2	21.2	21.2	2
1772832300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1772745900	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1772659500	21.399999	0.6	2.88	21.399999	21.399999	21.399999	380