Molina Healthcare Inc【MHG】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	22	14.7948900333	148.69999	171.44999	148.5	275	163.01085988	DE
4	11.94999	7.52755275591	158.75	171.44999	148.19999	266	158.53519991	DE
12	38.75	29.3671867652	131.94999	171.44999	114.35	467	141.79215818	DE
26	39.69999	30.3053358779	131	172.5	100.05	754	134.50201058	DE
52	-90.30001	-34.5977049808	261	263	100.05	557	137.57955717	DE
156	-117.10001	-40.687981237	287.8	388.9	100.05	249	162.69637791	DE
260	-117.10001	-40.687981237	287.8	388.9	100.05	249	162.69637791	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
1780691100	166.19999	1.15	0.70	164.44999	168.19999	164.44999	542
1780604700	165.05	6	3.77	159.15	167.65	156	492
1780518300	159.05	5.25	3.41	158	159.8	156.05	36
1780431900	153.8	-1.65	-1.06	157	157.94999	152.85	167
1780345500	155.44999	6.35	4.26	148.69999	155.9	148.5	139
1780086300	149.1	-3.5	-2.29	152.35	152.35	149.1	203
1779999900	152.6	-0.8	-0.52	153.8	153.8	152.6	14
1779913500	153.4	1.75	1.15	152.05	154.6	150.75	269
1779827100	151.65	-7.7	-4.83	159.1	160.6	148.19999	876
1779740700	159.35	1.45	0.92	158.9	160.9	158.9	174
1779481500	157.9	3.85	2.50	155.85	157.9	155.8	260
1779395100	154.05	-0.2	-0.13	156.05	156.05	152.8	21
1779308700	154.25	-5.2	-3.26	158.65	160.8	154.25	159
1779222300	159.44999	0.25	0.16	159	159.94999	157.69999	50
1779135900	159.19999	-0.95	-0.59	154	159.19999	153	693
1778876700	160.15	-1	-0.62	160.35	162.94999	158.3	196
1778790300	161.15	-1.05	-0.65	163.4	163.75	161.15	38
1778703900	162.19999	-0.05	-0.03	161.35	165.19999	161.35	185
1778617500	162.25	4.2	2.66	157.8	164.75	157.4	677
1778531100	158.05	-1.4	-0.88	158.75	158.75	153.05	131
1778271900	159.44999	-4.2	-2.57	163.05	164.55	150.25	811
1778185500	163.65	-3.6	-2.15	169	169.94999	163.4	155
1778099100	167.25	2.55	1.55	163.5	168	163.5	395
1778012700	164.69999	-1.8	-1.08	167.3	169.15	164.69999	326
1777926300	166.5	-1.3	-0.77	162.94999	167.55	160.5	1258
1777580700	167.8	0.65	0.39	168.75	169.1	165	254
1777494300	167.15	6.15	3.82	158.19999	169.65	158.15	1241
1777407900	161	8.2	5.37	153.69999	162.15	151.19999	298
1777321500	152.8	3	2.00	149.75	153.69999	147.25	922
1777062300	149.8	0.7	0.47	150.44999	150.44999	143.3	1000
1776975900	149.1	18.2	13.90	136	152.25	133	2361
1776889500	130.9	0.95	0.73	128.65	132.25	127	589
1776803100	129.94999	2.2	1.72	127.05	134	127.05	905
1776716700	127.75	2.65	2.12	127	128.94999	125.2	719
1776457500	125.1	-1.85	-1.46	125.2	127.1	125	612
1776371100	126.95	1.5	1.20	123.95	126.95	123.95	31
1776284700	125.45	-0.55	-0.44	125	125.9	123	240
1776198300	126	-1.15	-0.90	126.8	128.69999	126	428
1776111900	127.15	3.45	2.79	123.3	128.6	123.3	296
1775852700	123.7	0.2	0.16	124.7	125.6	123.5	125
1775766300	123.5	1.8	1.48	126.7	126.7	123.5	186
1775679900	121.7	-0.15	-0.12	122.5	125.7	121.7	515
1775593500	121.85	1.35	1.12	128.25	129.1	119.7	782
1775161500	120.5	2.9	2.47	116.75	120.5	116.45	193
1775075100	117.6	2.2	1.91	116.4	119.4	115.5	1625
1774988700	115.4	1.05	0.92	115.55	116.8	115.4	111
1774902300	114.35	-2.35	-2.01	118.5	119	114.35	830
1774646700	116.7	-3.95	-3.27	120.2	120.2	115.7	330
1774560300	120.65	-0.35	-0.29	119.65	121.15	119.65	48
1774473900	121	2.3	1.94	122.2	123.2	118.95	146
1774387500	118.7	1.55	1.32	116	118.7	115.05	608
1774301100	117.15	-5	-4.09	119	122.05	116	788
1774041900	122.15	-1.85	-1.49	123	123.85	120.3	341
1773955500	124	-6.3	-4.83	129.94999	131	124	490
1773869100	130.3	6.1	4.91	125	130.3	125	371
1773782700	124.2	-3.35	-2.63	128	128.5	124.2	548
1773696300	127.55	-2.95	-2.26	131.94999	131.94999	127.55	412
1773437100	130.5	1	0.77	128.35	132	128.35	448
1773350700	129.5	2.35	1.85	126.85	130	125.2	570
1773264300	127.15	4.7	3.84	122.3	127.6	122.3	151
1773177900	122.45	-4.1	-3.24	125.45	126.9	118.6	487
1773091500	126.55	1.75	1.40	129.8	129.8	122	279