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	3.98	7.81925343811	50.9	57.4	50.9	622	55.70725869	DE
4	4.5	8.93211591902	50.38	57.4	48.76	518	52.10874783	DE
12	23.275	73.6434108527	31.605	57.4	27.64	889	40.2091195	DE
26	21.795	65.8757745202	33.085	57.4	27.64	1101	37.45051334	DE
52	6.38	13.1546391753	48.5	57.4	19.373999	5051	27.67640286	DE
156	-2.72	-4.72222222222	57.6	75	19.373999	2183	30.11232254	DE
260	-2.72	-4.72222222222	57.6	75	19.373999	2183	30.11232254	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775075100	29.2	1.09	3.88	28.525	29.2	28.3	36
1774988700	28.11	0.31	1.12	27.875	28.11	27.875	187
1774902300	27.8	-0.1	-0.36	27.77	28.3	27.77	284
1774646700	27.9	-0.85	-2.96	29.065	29.09	27.9	310
1774560300	28.75	1.11	4.02	28.28	28.75	27.7	1642
1774473900	27.64	-0.36	-1.29	28.57	28.8	27.64	594
1774387500	28	-0.09	-0.30	28.135	28.27	27.89	124
1774301100	28.085	-1.7	-5.69	29.62	29.62	28.085	375
1774041900	29.78	-1.83	-5.77	29.99	30.12	29.52	494
1773955500	31.605	0	0.02	31.605	31.605	31.605	3
1773869100	31.6	1.42	4.71	30.575	31.61	30.405	3741
1773782700	30.18	0.05	0.17	30.015	30.78	30.015	276
1773696300	30.13	-0.17	-0.56	30.395	30.395	30.13	36
1773437100	30.3	0.78	2.62	29.955	30.43	29.955	513
1773350700	29.525	-1.38	-4.45	31.025	31.025	29.525	3892