Comprehensive Healthcare Systems Inc (QB)【CMHSF】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	0.345	0.345	0.345	20000	0.345	CS
4	-0.01	-2.81690140845	0.355	0.4	0.2938	9872	0.3580097	CS
12	-0.2604	-43.0128840436	0.6054	0.66098	0.2938	5633	0.42743923	CS
26	-0.00765	-2.16928966397	0.35265	0.7214	0.2938	6698	0.4829012	CS
52	-0.1658	-32.4588880188	0.5108	0.7214	0.2938	5253	0.48317693	CS
156	0.3302	2231.08108108	0.0148	0.7214	0.00368	5030	0.43465475	CS
260	0.175	102.941176471	0.17	0.7214	0.00368	6968	0.27699603	CS

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
1783718820	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1783632420	0.3449999	-0.055	-13.75	0.3449999	0.3449999	0.3449999	20000
1783546080	0.4	0	0.00	0.4	0.4	0.4	0
1783459680	0.4	0	0.00	0.4	0.4	0.4	0
1783373280	0.4	0	0.00	0.4	0.4	0.4	0
1783027680	0.4	0	0.00	0.4	0.4	0.4	0
1782941280	0.4	0.0432	12.11	0.4	0.4	0.4	20009
1782854880	0.3568	0.063	21.44	0.3568	0.3568	0.3568	2500
1782768300	0.2938	-0.08558	-22.56	0.2938	0.2938	0.2938	582
1782509280	0.37938	0.0359	10.45	0.3437	0.37938	0.3437	8482
1782422460	0.34348	0.01822	5.60	0.3434	0.3689	0.3276	44200
1782336540	0.32526	0	0.00	0.32526	0.32526	0.32526	0
1782250140	0.32526	-0.00238	-0.73	0.3258	0.3258	0.32526	1625
1782163500	0.32764	-0.01132	-3.34	0.32754	0.32764	0.32754	725
1781818140	0.33896	0	0.00	0.33896	0.33896	0.33896	0
1781731740	0.33896	0	0.00	0.33896	0.33896	0.33896	0
1781645340	0.33896	-0.01604	-4.52	0.33896	0.33896	0.33896	100
1781558940	0.355	0	0.00	0.355	0.355	0.355	0
1781299740	0.355	-0.0049	-1.36	0.355	0.355	0.355	500
1781213220	0.3599	-0.0341	-8.65	0.37745	0.37745	0.3590999	1400
1781126940	0.394	0	0.00	0.394	0.394	0.394	0
1781040540	0.394	0.0007	0.18	0.394	0.394	0.394	10000
1780954140	0.3933	0	0.00	0.3933	0.3933	0.3933	0
1780694940	0.3933	-0.02065	-4.99	0.3933	0.3933	0.3933	100
1780608540	0.41395	-0.0243	-5.54	0.41395	0.41395	0.41395	100
1780522140	0.43825	0	0.00	0.43825	0.43825	0.43825	0
1780435740	0.43825	0	0.00	0.43825	0.43825	0.43825	0
1780349340	0.43825	-0.014845	-3.28	0.43825	0.43825	0.43825	100
1780090140	0.453095	0	0.00	0.453095	0.453095	0.453095	0
1780003740	0.453095	0	0.00	0.453095	0.453095	0.453095	0
1779917340	0.453095	0.019645	4.53	0.453095	0.453095	0.453095	3000
1779830520	0.43345	0	0.00	0.43345	0.43345	0.43345	0
1779484920	0.43345	0.00645	1.51	0.43345	0.43345	0.43345	200
1779398880	0.427	-0.0263	-5.80	0.427	0.427	0.427	3000
1779312300	0.4533	-0.0312	-6.44	0.4551	0.4551	0.4533	1156
1779225660	0.4845	-0.12075	-19.95	0.4845	0.4845	0.4845	400
1779139500	0.60525	0	0.00	0.60525	0.60525	0.60525	0
1778880300	0.60525	0	0.00	0.60525	0.60525	0.60525	0
1778793900	0.60525	0.14095	30.36	0.5919	0.6092	0.515	7133
1778707380	0.4643	-0.0652	-12.31	0.515	0.515	0.4541	9263
1778621340	0.5295	0.1105	26.37	0.5195	0.5295	0.5195	2000
1778534940	0.419	-0.0745	-15.10	0.4808	0.5875	0.4099	35500
1778275200	0.4935	0	0.00	0.4935	0.4935	0.4935	0
1778188800	0.4935	0.0435	9.67	0.3973	0.5071	0.3973	2103
1778102520	0.45	-0.105	-18.92	0.47452	0.47452	0.45	400
1778016000	0.555	0.00646	1.18	0.555	0.555	0.555	1000
1777930200	0.54854	0	0.00	0.54854	0.54854	0.54854	0
1777671000	0.54854	0.00419	0.77	0.54854	0.54854	0.54854	3002
1777584540	0.54435	0	0.00	0.54435	0.54435	0.54435	0
1777498140	0.54435	-0.01565	-2.79	0.5335	0.54435	0.5335	1000
1777411800	0.56	-0.02	-3.45	0.56	0.5733	0.56	2000
1777325400	0.58	0	0.00	0.58	0.58	0.58	500
1777065780	0.58	0	0.00	0.58	0.58	0.58	2052
1776979740	0.58	-0.03855	-6.23	0.615	0.615	0.58	13147
1776893280	0.61855	-0.012175	-1.93	0.62705	0.62705	0.61	856
1776806940	0.630725	0.002885	0.46	0.65	0.66098	0.630725	7500
1776720540	0.62784	0.02244	3.71	0.634	0.6348	0.62784	1800
1776460800	0.6054	0.01912	3.26	0.6054	0.6054	0.6054	1000
1776374760	0.58628	0	0.00	0.58628	0.58628	0.58628	0
1776288360	0.58628	0.00568	0.98	0.58628	0.58628	0.58628	10200
1776202140	0.5806	-0.06665	-10.30	0.6885	0.6885	0.5806	27500
1776115740	0.64725	0.11725	22.12	0.56	0.7205	0.56	40777