AMN Healthcare Services Inc【HCQ】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	0	0	29.4	31.2	29.4	270	31.06666667	DE
4	3	11.3636363636	26.4	31.2	26.4	229	28.95012469	DE
12	13.2	81.4814814815	16.2	31.2	16.2	201	26.3926009	DE
26	13.3	82.6086956522	16.1	31.2	15	242	22.06446836	DE
52	11.4	63.3333333333	18	31.2	13.4	238	18.56922396	DE
156	5.6	23.5294117647	23.8	31.2	13.4	199	19.39514146	DE
260	5.6	23.5294117647	23.8	31.2	13.4	199	19.39514146	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
1783455900	31.2	1.8	6.12	31.2	31.2	31.2	500
1783369500	29.4	0	0.00	29.4	29.4	29.4	0
1783110300	29.4	0	0.00	29.4	29.4	29.4	0
1783023900	29.4	0	0.00	29.4	29.4	29.4	0
1782937500	29.4	0.6	2.08	29.4	29.4	29.4	40
1782851100	28.8	0	0.00	28.8	28.8	28.8	0
1782764700	28.8	0	0.00	28.8	28.8	28.8	0
1782505500	28.8	1.6	5.88	28.8	28.8	28.8	551
1782419100	27.2	0	0.00	27.2	27.2	27.2	0
1782332700	27.2	0	0.00	27.2	27.2	27.2	0
1782246300	27.2	0.2	0.74	27.2	27.2	27.2	10
1782159900	27	0	0.00	27	27	27	0
1781900700	27	0	0.00	27	27	27	0
1781814300	27	-0.2	-0.74	27	27	27	360
1781727900	27.2	0.8	3.03	27.2	27.2	27.2	30
1781641500	26.4	0	0.00	26.4	26.4	26.4	0
1781555100	26.4	-0.6	-2.22	26.4	26.4	26.4	113
1781295900	27	0	0.00	27	27	27	0
1781209500	27	0	0.00	27	27	27	0
1781123100	27	0	0.00	27	27	27	0
1781036700	27	0	0.00	26.6	27	26.6	600
1780950300	27	0	0.00	27	27	27	0
1780691100	27	0	0.00	27	27	27	0
1780604700	27	2	8.00	27	27	27	71
1780518300	25	0	0.00	25	25	25	0
1780431900	25	-0.6	-2.34	25	25	25	2
1780345500	25.6	0.8	3.23	25	25.6	25	420
1780086300	24.8	0.8	3.33	24.8	24.8	24.8	209
1779999900	24	0	0.00	24	24	24	0
1779913500	24	0	0.00	24	24	24	0
1779827100	24	0	0.00	24	24	24	0
1779740700	24	0.4	1.69	24	24	24	235
1779481500	23.6	0	0.00	23.6	23.6	23.6	0
1779395100	23.6	0	0.00	23.6	23.6	23.6	0
1779308700	23.6	0	0.00	23.6	23.6	23.6	0
1779222300	23.6	-2.2	-8.53	23.6	23.6	23.6	80
1779135900	25.8	0	0.00	25.8	25.8	25.8	0
1778876700	25.8	0	0.00	25.8	25.8	25.8	0
1778790300	25.8	0	0.00	25.8	25.8	25.8	0
1778703900	25.8	1.4	5.74	25.8	25.8	25.8	77
1778617500	24.4	-0.2	-0.81	25.8	25.8	24.4	420
1778531100	24.6	6.5	35.91	24.2	24.6	24.2	76
1778271900	18.1	0	0.00	18.1	18.1	18.1	0
1778185500	18.1	0	0.00	18.1	18.1	18.1	0
1778099100	18.1	0	0.00	18.1	18.1	18.1	0
1778012700	18.1	0	0.00	18.1	18.1	18.1	0
1777926300	18.1	0.1	0.56	18.2	18.2	18.1	75
1777580700	18	0	0.00	18	18	18	0
1777494300	18	1.8	11.11	18	18	18	35
1777407900	16.2	0	0.00	16.2	16.2	16.2	0
1777321500	16.2	0	0.00	16.2	16.2	16.2	0
1777062300	16.2	0	0.00	16.2	16.2	16.2	0
1776975900	16.2	0	0.00	16.2	16.2	16.2	0
1776889500	16.2	0	0.00	16.2	16.2	16.2	0
1776803100	16.2	0	0.00	16.2	16.2	16.2	0
1776716700	16.2	0	0.00	16.2	16.2	16.2	0
1776457500	16.2	0	0.00	16.2	16.2	16.2	0
1776371100	16.2	0	0.00	16.2	16.2	16.2	0
1776284700	16.2	0.7	4.52	16.2	16.2	16.2	110
1776146400	15.5	0	0.00	15.5	15.5	15.5	0
1776060000	15.5	0	0.00	15.5	15.5	15.5	0
1775800800	15.5	0	0.00	15.5	15.5	15.5	0
1775714400	15.5	0	0.00	15.5	15.5	15.5	0
1775628000	15.5	0	0.00	15.5	15.5	15.5	0