CVS Health DRN【CVSH34】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	2.06	3.96153846154	52	54.06	50.3	44	52.62994286	DR
4	6.57	13.8344914719	47.49	54.06	45.26	729	49.70317761	DR
12	16.18	42.7138331573	37.88	54.06	37.5	710	45.06151552	DR
26	10.99	25.5166008823	43.07	54.06	36.78	3190	38.76516928	DR
52	16.96	45.7142857143	37.1	54.06	32.33	2339	38.70023703	DR
156	20.81	62.5864661654	33.25	54.06	26.82	1800	37.54885874	DR
260	-152.62	-73.8436229921	206.68	304	26.82	1759	67.19961283	DR

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
1782423000	54.06	1.91	3.66	52.15	54.06	52.15	2
1782336540	52.15	-0.55	-1.04	52.15	52.15	52.15	10
1782250200	52.7	0	0.00	52.74	52.74	52.68	102
1782163800	52.7	1.69	3.31	51.01	52.7	50.3	59
1781904600	51.01	-0.56	-1.09	52	52	51.01	4
1781818200	51.57	0	0.00	51.57	51.57	51.57	0
1781731800	51.57	0	0.00	51.57	51.57	51.57	0
1781645400	51.57	0.52	1.02	51.57	51.57	51.57	1
1781559000	51.05	-0.42	-0.82	51.05	51.05	51.05	1
1781299800	51.47	0.3	0.59	51.47	51.47	51.47	450
1781213400	51.17	0.57	1.13	50.6	51.17	50.6	284
1781126940	50.6	0.55	1.10	50.33	50.6	50.33	402
1781040600	50.05	-0.65	-1.28	49.81	50.05	49.77	4
1780954140	50.7	1.23	2.49	49.35	50.7	49.35	5665
1780695000	49.47	3.07	6.62	48.5	49.47	48.5	2535
1780522200	46.4	1.14	2.52	47	47.43	46.4	2061
1780435800	45.26	-0.32	-0.70	45.26	45.26	45.26	7
1780349400	45.58	-1.08	-2.31	46.66	46.66	45.51	55
1780090200	46.66	0	0.00	46.66	46.66	46.66	0
1780003800	46.66	-0.35	-0.74	47.49	47.49	46.66	26
1779917400	47.01	0	0.00	47.01	47.01	47.01	0
1779831000	47.01	0	0.00	47.01	47.01	47.01	0
1779744600	47.01	0	0.00	47.01	47.01	47.01	0
1779485400	47.01	0.51	1.10	46.86	47.01	46.7	72
1779398940	46.5	-1.23	-2.58	46.5	46.5	46.5	9
1779312540	47.73	0	0.00	47.73	47.73	47.73	0
1779226140	47.73	-0.27	-0.56	47.73	47.73	47.73	15
1779139800	48	-0.63	-1.30	48.1	48.1	47.78	2435
1778880540	48.63	0	0.00	48.63	48.63	48.63	0
1778794140	48.63	0.17	0.35	48.46	48.84	48.44	3239
1778707800	48.46	2.46	5.35	47.96	48.46	47.96	438
1778621400	46	0.55	1.21	45.68	46	45.68	46
1778535000	45.45	1.09	2.46	44.51	45.45	44.48	416
1778275800	44.36	1.45	3.38	43.84	44.36	43.84	353
1778189400	42.91	0.43	1.01	42.7	42.91	42.7	397
1778102940	42.48	2.82	7.11	41.2	43.17	41.2	629
1778016600	39.66	-1.3	-3.17	40.28	40.28	39.64	1002
1777930200	40.96	-0.24	-0.58	41	41	40.96	708
1777584600	41.2	0.15	0.37	41.47	41.47	41.2	515
1777498140	41.05	0.56	1.38	41.07	41.07	41.05	502
1777411800	40.49	1.76	4.54	40.01	40.49	40.01	309
1777325340	38.73	0.06	0.16	38.72	38.73	38.72	120
1777066200	38.67	-0.93	-2.35	38.98	38.98	38.67	220
1776979800	39.6	1.28	3.34	41.21	41.21	39.6	644
1776893400	38.32	0	0.00	38.32	38.32	38.32	0
1776720600	38.32	0.34	0.90	38.1	38.32	38.1	2
1776461400	37.98	0.46	1.23	38.49	38.89	37.98	658
1776375000	37.52	0	0.00	37.52	37.52	37.52	0
1776288600	37.52	-1.47	-3.77	37.68	37.68	37.5	2944
1776202140	38.99	0	0.00	38.99	38.99	38.99	100
1776115800	38.99	-0.64	-1.61	39.13	39.13	38.99	2281
1775856600	39.63	-0.29	-0.73	39.66	39.66	39.63	11
1775770200	39.92	-0.2	-0.50	40.06	40.08	39.9	153
1775683740	40.12	0.08	0.20	40.19	40.19	40.04	11
1775597340	40.04	2.16	5.70	39.8	40.6	39.24	2048
1775511000	37.88	0	0.00	37.88	37.88	37.88	0
1775165400	37.88	0.83	2.24	37.88	37.88	37.88	13
1775078940	37.05	0	0.00	37.05	37.05	37.05	6
1774992540	37.05	0.27	0.73	37.05	37.05	37.05	100
1774906140	36.78	-0.32	-0.86	36.78	36.78	36.78	10
1774647000	37.1	-0.15	-0.40	37.2	37.33	37.1	2462
1774560540	37.25	-0.45	-1.19	37.7	37.7	37.25	15855