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	4.400001	12.6436813978	34.799999	38	34.799999	425	35.90368613	DE
4	7	21.7391304348	32.2	38	32.2	399	34.47743546	DE
12	15.6	66.1016949153	23.6	38	23.6	460	31.69529121	DE
26	17.800001	83.1775786532	21.399999	38	15.5	405	26.09612072	DE
52	18	84.9056603774	21.2	38	15.5	268	25.16550469	DE
156	10.6	37.0629370629	28.6	57	15.5	202	27.86260516	DE
260	10.6	37.0629370629	28.6	57	15.5	202	27.86260516	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	38	1.6	4.40	38	38	38	64
1782419100	36.4	0	0.00	36.4	36.4	36.4	0
1782332700	36.4	0.4	1.11	36.4	36.4	36.4	242
1782246300	36	1.2	3.45	36	36	36	850
1782159900	34.799999	1.6	4.82	34.799999	34.799999	34.799999	183
1781900700	33.2	0	0.00	33.2	33.2	33.2	0
1781814300	33.2	0	0.00	33.2	33.2	33.2	0
1781727900	33.2	-0.8	-2.35	33.2	33.2	33.2	57
1781641500	34	0	0.00	34	34	34	0
1781555100	34	0	0.00	34	34	34	0
1781295900	34	-0.4	-1.16	34	34	34	303
1781209500	34.4	2.2	6.83	34.4	34.4	34.4	470
1781123100	32.2	0	0.00	32.2	32.2	32.2	0
1781036700	32.2	-1	-3.01	32.2	32.2	32.2	687
1780950300	33.2	0	0.00	33.2	33.2	33.2	0
1780691100	33.2	0	0.00	33.2	33.2	33.2	0
1780604700	33.2	0	0.00	33.2	33.2	33.2	0
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
1774850400	20.6	0	0.00	20.6	20.6	20.6	0
1774591200	20.6	0	0.00	20.6	20.6	20.6	0