Centene Corp【QEN】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	3.38	5.9298245614	57	60.38	56.14	287	57.95235908	DE
4	9.48	18.6247544204	50.9	60.38	50.9	481	55.34704336	DE
12	28.38	88.6875	32	60.38	31.35	696	46.22776095	DE
26	25.385001	72.5389390638	34.994999	60.38	27.64	1016	38.64544376	DE
52	23.38	63.1891891892	37	60.38	19.373999	5052	27.72280766	DE
156	2.78	4.82638888889	57.6	75	19.373999	2145	30.22156206	DE
260	2.78	4.82638888889	57.6	75	19.373999	2145	30.22156206	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
1782937500	60	3.86	6.88	56.28	60	56.28	552
1782851100	56.14	-0.58	-1.02	56.82	56.82	56.14	159
1782764700	56.72	-0.36	-0.63	58.06	58.06	56.4	580
1782505500	57.08	0	0.00	56.56	57.08	56.56	21
1782419100	57.08	2.6	4.77	57	57.08	57	125
1782332700	54.48	-0.68	-1.23	55.46	55.7	54.48	263
1782246300	55.16	-0.3	-0.54	55.08	55.16	55.08	2
1782159900	55.46	1.78	3.32	53.28	55.46	53.28	599
1781900700	53.68	0	0.00	53.68	53.68	53.68	0
1781814300	53.68	2.1	4.07	52.84	53.68	52.84	682
1781727900	51.58	-0.68	-1.30	53.06	53.06	51.58	108
1781641500	52.26	-2.24	-4.11	54.5	54.84	52.16	464
1781555100	54.5	-0.84	-1.52	56.68	57.08	53.58	1773
1781295900	55.34	0.54	0.99	54.92	55.9	54.92	289
1781209500	54.8	-1.88	-3.32	57	57	54.76	407
1781123100	56.68	-0.72	-1.25	56.9	56.9	55.54	334
1781036700	57.4	1.18	2.10	56	57.4	55.54	800
1780950300	56.22	2.12	3.92	53.88	56.24	53.74	717
1780691100	54.1	0.2	0.37	53.4	54.1	53.26	1125
1780604700	53.9	3.26	6.44	50.9	53.9	50.9	132
1780518300	50.64	-1.1	-2.13	51.44	51.72	50.64	148
1780431900	51.74	-0.66	-1.26	52.98	52.98	51.74	90
1780345500	52.4	2.1	4.17	50.5	53.08	50.3	930
1780086300	50.3	-0.42	-0.83	50.48	50.8	50.3	124
1779999900	50.72	0.92	1.85	50.6	51.02	50.6	284
1779913500	49.8	0.06	0.12	49	49.8	49	409
1779827100	49.74	-1.26	-2.47	50.02	50.02	48.76	603
1779740700	51	0.18	0.35	51.12	51.26	51	215
1779481500	50.82	0.99	1.99	50.1	50.82	49.81	738
1779395100	49.83	-0.27	-0.54	49.96	50.04	49.83	266
1779308700	50.1	-0.74	-1.46	51.24	52.5	49.78	1218
1779222300	50.84	0.5	0.99	49.95	50.84	49.95	32
1779135900	50.34	0.32	0.64	49.25	50.34	49.22	519
1778876700	50.02	-0.74	-1.46	50.16	50.98	49.26	1005
1778790300	50.76	0.46	0.91	50.38	50.76	49.51	677
1778703900	50.3	-0.02	-0.04	50.76	51.2	50.3	2452
1778617500	50.32	2.73	5.74	48.01	50.32	48.01	2183
1778531100	47.59	0.41	0.87	47.71	47.72	47.33	818
1778271900	47.18	0.39	0.83	46.79	47.18	45.53	978
1778185500	46.79	-0.45	-0.95	47.27	47.27	46.79	82
1778099100	47.24	1.46	3.19	45	47.24	44.71	829
1778012700	45.78	-0.12	-0.26	45.75	46.09	45.64	244
1777926300	45.9	0.59	1.30	45.67	45.96	45.01	1108
1777580700	45.31	-1.17	-2.52	45.6	45.92	45.1	1589
1777494300	46.48	4.11	9.70	42.58	46.48	42.28	1989
1777407900	42.369999	5.46	14.79	38.2	42.42	37.42	2319
1777321500	36.909999	2.08	5.97	35.5	36.909999	35.46	647
1777062300	34.83	-0.17	-0.49	34.83	34.83	34.83	1
1776975900	35	1.62	4.85	33.27	35	33.07	635
1776889500	33.38	-0.04	-0.12	33.38	33.38	33.38	38
1776803100	33.42	0.89	2.74	32.71	33.64	32.479999	1606
1776716700	32.53	0.33	1.02	32.53	32.53	32.53	12
1776457500	32.2	-0.67	-2.04	33.04	33.24	32.2	2596
1776371100	32.869999	1.52	4.85	31.83	32.869999	31.83	843
1776284700	31.35	-0.45	-1.42	32.1	32.1	31.35	1767
1776198300	31.8	0	0.00	31.7	31.92	31.7	931
1776111900	31.8	0.17	0.54	31.79	31.8	31.46	163
1775852700	31.63	-0.25	-0.78	32	32	31.63	5
1775766300	31.88	0.15	0.47	32	32	31.79	142
1775679900	31.73	0.52	1.67	31.27	31.73	30.4	10273
1775593500	31.21	0.98	3.22	31.94	32.15	31.13	1713
1775161500	30.235	1.04	3.54	28.925	30.36	28.925	285