Astrana Health Inc (3AM)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.6 | 7.64705882353 | 34 | 37.2 | 34 | 78 | 34.51282006 | DE |
4 | 5.2 | 16.5605095541 | 31.4 | 37.2 | 28.6 | 102 | 31.72891289 | DE |
12 | -13.4 | -26.8 | 50 | 50 | 28.6 | 100 | 35.67558165 | DE |
26 | -11.4 | -23.75 | 48 | 57 | 28.6 | 98 | 40.97275979 | DE |
52 | 4.4 | 13.6645962733 | 32.2 | 57 | 28.6 | 131 | 39.12990678 | DE |
156 | 8 | 27.972027972 | 28.6 | 57 | 28.2 | 114 | 37.55441068 | DE |
260 | 8 | 27.972027972 | 28.6 | 57 | 28.2 | 114 | 37.55441068 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737667620 | 37.2 | 2.4 | 6.90 | 37.2 | 37.2 | 37.2 | 5 |
1737581220 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
1737494820 | 34.799999 | 0.6 | 1.75 | 34.799999 | 34.799999 | 34.799999 | 140 |
1737408420 | 34.2 | 0.2 | 0.59 | 34.4 | 34.4 | 34.2 | 160 |
1737149220 | 34 | 5.4 | 18.88 | 34 | 34 | 34 | 7 |
1737062820 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
1736976420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
1736890020 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
1736803620 | 28.6 | -3.2 | -10.06 | 28.6 | 28.6 | 28.6 | 282 |
1736544420 | 31.8 | 0.2 | 0.63 | 31.4 | 31.8 | 31.4 | 304 |
1736458020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1736371620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1736285220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1736198820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1735939620 | 31.6 | 0.4 | 1.28 | 31.2 | 31.6 | 31.2 | 2 |
1735853220 | 31.2 | -0.2 | -0.64 | 30.6 | 31.2 | 30.6 | 5 |
1735594020 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
1735334820 | 31.4 | -2.4 | -7.10 | 31.4 | 31.4 | 31.4 | 15 |
1734989220 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1734730020 | 33.799999 | -0.6 | -1.74 | 33.799999 | 33.799999 | 33.799999 | 17 |
1734643620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734557220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734470820 | 34.4 | -1.4 | -3.91 | 34.6 | 34.6 | 34.4 | 69 |
1734384420 | 35.799999 | -0.2 | -0.56 | 35.6 | 35.799999 | 35.6 | 246 |
1734125220 | 36 | -1.4 | -3.74 | 36 | 36 | 36 | 182 |
1734038820 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
1733952420 | 37.4 | -1.8 | -4.59 | 37.4 | 37.4 | 37.4 | 119 |
1733866020 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1733779620 | 39.2 | -3.4 | -7.98 | 39.2 | 39.2 | 39.2 | 91 |
1733520420 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
1733434020 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
1733347620 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
1733261220 | 42.6 | 1.2 | 2.90 | 42.6 | 42.6 | 42.6 | 1 |
1733174820 | 41.4 | 0.8 | 1.97 | 41 | 41.4 | 41 | 101 |
1732915620 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1732829220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1732742820 | 40.6 | 0.8 | 2.01 | 40.6 | 40.6 | 40.6 | 197 |
1732656420 | 39.799999 | -1 | -2.45 | 39.799999 | 39.799999 | 39.799999 | 15 |
1732569960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1732310760 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1732224360 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1732137960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1732051560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1731965160 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1731705960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1731619560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1731533160 | 40.799999 | -9 | -18.07 | 40.799999 | 40.799999 | 40.799999 | 197 |
1731446760 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
1731360360 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
1731101160 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
1731014760 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
1730928360 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
1730841960 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 49.8 | 35 |
1730755560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1730496360 | 50 | -5.5 | -9.91 | 50 | 50 | 50 | 1 |
1730358000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1730271600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1730185200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1730098800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1729839600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1729753200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約