Centene Corp.【C1NC34】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	-12.58	-3.59141258422	350.28	350.28	337.7	42	344.28952381	DR
4	2.9	0.866188769415	334.8	350.28	310	141	330.37173502	DR
12	144.1	74.4318181818	193.6	350.28	191	63	316.96460153	DR
26	92.28	37.6008475267	245.42	350.28	177.65	106	248.1842501	DR
52	162.7	92.9714285714	175	350.28	136.8	102	199.56047434	DR
156	10.02	3.05786132812	327.68	452.76	136.8	41	235.67409584	DR
260	-42.96	-11.2856617454	380.66	519.7	136.8	61	314.49720489	DR

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
1783546200	337.7	0	0.00	337.7	337.7	337.7	0
1783459800	337.7	0	0.00	337.7	337.7	337.7	0
1783373400	337.7	-12.58	-3.59	337.7	337.7	337.7	40
1783114200	350.28	0	0.00	350.28	350.28	350.28	0
1783027800	350.28	0	0.00	350.28	350.28	350.28	0
1782941400	350.28	16.96	5.09	350.28	350.28	350.28	44
1782855000	333.32	0	0.00	333.32	333.32	333.32	0
1782768600	333.32	0	0.00	333.32	333.32	333.32	0
1782509400	333.32	0	0.00	333.32	333.32	333.32	0
1782423000	333.32	23.32	7.52	333.3	333.6	333.3	832
1782336600	310	0	0.00	310	310	310	0
1782250200	310	0	0.00	310	310	310	0
1782163800	310	-0.22	-0.07	310	310	310	2
1781904600	310.22	-4.7	-1.49	310.22	310.22	310.22	20
1781818140	314.92	-11.48	-3.52	314.92	314.92	314.92	200
1781731800	326.39999	0	0.00	326.39999	326.39999	326.39999	0
1781645400	326.39999	0	0.00	326.39999	326.39999	326.39999	0
1781559000	326.39999	0	0.00	326.39999	326.39999	326.39999	0
1781299800	326.39999	0	0.00	324.49	326.39999	324.49	37
1781213400	326.39999	-7.14	-2.14	326.39999	326.39999	326.39999	33
1781126940	333.54	-2.78	-0.83	334.8	334.8	333.54	60
1781040540	336.32	0	0.00	336.32	336.32	336.32	0
1780954140	336.32	36.69	12.25	335.94	336.32	335.94	59
1780695000	299.63	0	0.00	299.63	299.63	299.63	0
1780522200	299.63	-5.45	-1.79	299.63	299.63	299.63	36
1780435800	305.08	-2.92	-0.95	305.08	305.08	305.08	3
1780349400	308	9.73	3.26	308	308	308	10
1780090200	298.27	0	0.00	298.27	298.27	298.27	0
1780003800	298.27	0	0.00	298.27	298.27	298.27	0
1779917400	298.27	0	0.00	298.27	298.27	298.27	0
1779831000	298.27	0	0.00	298.27	298.27	298.27	0
1779744600	298.27	0	0.00	298.27	298.27	298.27	0
1779485400	298.27	0	0.00	298.27	298.27	298.27	0
1779399000	298.27	0	0.00	298.27	298.27	298.27	0
1779312600	298.27	4.94	1.68	298.27	298.27	298.27	5
1779226140	293.33	-2.63	-0.89	293.33	293.33	293.33	1
1779139800	295.95999	0	0.00	295.95999	295.95999	295.95999	0
1778880600	295.95999	0	0.00	295.95999	295.95999	295.95999	0
1778794200	295.95999	0	0.00	295.95999	295.95999	295.95999	0
1778707800	295.95999	7.28	2.52	295.95999	295.95999	295.95999	10
1778621400	288.68	13.8	5.02	278	288.68	278	358
1778535000	274.88	0.08	0.03	274.88	274.88	274.88	1
1778275800	274.8	0.6	0.22	274.5	274.8	274.5	2
1778189400	274.2	6.9	2.58	272.39999	274.2	272.39999	7
1778103000	267.3	0	0.00	267.3	267.3	267.3	0
1778016600	267.3	0	0.00	267.3	267.3	267.3	0
1777930200	267.3	-3.8	-1.40	264.87	267.3	264.87	27
1777584540	271.1	0	0.00	271.1	271.1	271.1	0
1777498140	271.1	25.14	10.22	271	271.1	271	2
1777411800	245.96	43.16	21.28	218.82	245.96	218.82	2
1777325400	202.8	0	0.00	202.8	202.8	202.8	0
1777066200	202.8	3.69	1.85	202.8	202.8	202.8	1
1776979800	199.11	5.51	2.85	196.6	199.91	196.6	19
1776893400	193.6	2.6	1.36	195.7	196.4	193.6	6
1776720600	191	-0.42	-0.22	191	191	191	1
1776461400	191.42	-3.78	-1.94	195.4	195.8	191.42	4
1776375000	195.2	6.2	3.28	193.6	195.2	193.6	10
1776288540	189	0	0.00	189	189	189	0
1776202140	189	0	0.00	189	189	189	0
1776115740	189	0	0.00	189	189	189	0
1775856540	189	0	0.00	189	189	189	0
1775770140	189	0	0.00	189	189	189	0