HCA Healthcare Inc【H1CA34】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	-1.6	-1.49882903981	106.75	107.25	103.72	237	107.10348837	DR
4	8.65	8.96373056995	96.5	108.33	96	257	101.78383175	DR
12	-15.44	-12.8037150676	120.59	122.75	92.42	131	101.34274303	DR
26	-22.52	-17.6392261299	127.67	143.06	92.42	140	116.22589653	DR
52	0.04	0.0380553705642	105.11	143.06	91.1	267	117.83954514	DR
156	33.05	45.839112344	72.1	143.06	55	656	91.65648906	DR
260	-469.3	-81.6955348594	574.45	760.28	53.49	702	165.52338013	DR

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
1783632600	105.15	-2.1	-1.96	105.18	105.18	103.72	33
1783546200	107.25	0	0.00	107.25	107.25	107.25	0
1783459800	107.25	0	0.00	107.25	107.25	107.25	0
1783373400	107.25	-1.08	-1.00	106.75	107.25	106.75	440
1783114140	108.33	0	0.00	108.33	108.33	108.33	0
1783027740	108.33	6.62	6.51	106.18	108.33	106.17	5
1782941400	101.71	0.61	0.60	102.07	102.07	101.71	2
1782855000	101.1	0.49	0.49	101.1	101.1	101.1	46
1782768600	100.61	-0.68	-0.67	103.11	103.11	100.61	1547
1782509400	101.29	0.2	0.20	101.29	101.29	101.29	1
1782423000	101.09	-0.81	-0.79	101.08	101.09	100.29	1002
1782336540	101.9	1.9	1.90	101.8	101.9	101.3	1002
1782250200	100	4	4.17	99.5	100	99.5	11
1782163800	96	-1.34	-1.38	96	96	96	1
1781904600	97.34	0.34	0.35	97.34	97.34	97.34	1
1781818140	97	-4	-3.96	97.9	97.9	97	12
1781731740	101	0	0.00	101	101	101	2
1781645400	101	4.5	4.66	101.24	101.24	101	2
1781559000	96.5	0	0.00	96.5	96.5	96.5	0
1781299800	96.5	-1.1	-1.13	96.5	96.5	96.5	6
1781213340	97.6	0	0.00	97.6	97.6	97.6	0
1781126940	97.6	1.12	1.16	97.6	97.6	97.6	4
1781040600	96.48	3.29	3.53	96.48	96.48	96.48	300
1780954140	93.19	-2.56	-2.67	93.9	93.9	93	17
1780695000	95.75	3.16	3.41	95.75	95.75	95.75	1
1780522200	92.59	0.09	0.10	92.51	92.59	92.42	442
1780435800	92.5	-0.51	-0.55	92.5	92.5	92.5	1
1780349400	93.01	-2.99	-3.11	95.5	95.5	93	186
1780090200	96	-0.2	-0.21	98	98	96	10
1780003800	96.2	-4.36	-4.34	97.46	97.46	96.2	13
1779917400	100.56	2.58	2.63	100.56	100.56	100.56	1
1779830940	97.98	-0.2	-0.20	97.98	97.98	97.98	3
1779744600	98.18	0	0.00	98.18	98.18	98.18	0
1779485400	98.18	-0.07	-0.07	99.02	99.02	98.18	6
1779398940	98.25	-0.75	-0.76	98	98.25	97	9
1779312600	99	-3	-2.94	100	100	99	6
1779226140	102	-6.95	-6.38	103	103	102	8
1779139800	108.95	0	0.00	108.95	108.95	108.95	0
1778880600	108.95	2.85	2.69	110.42	110.42	108.95	12
1778794200	106.1	0	0.00	106.1	106.1	106.1	0
1778707800	106.1	0	0.00	106.1	106.1	106.1	0
1778621400	106.1	2.91	2.82	106.1	106.1	106.1	1
1778535000	103.19	-3.29	-3.09	106.73	106.73	103.19	10
1778275800	106.48	-0.21	-0.20	106.48	106.48	106.48	8
1778189340	106.69	0	0.00	106.69	106.69	106.69	0
1778102940	106.69	0.57	0.54	109.55	109.55	105.71	4
1778016600	106.12	0.01	0.01	106.12	106.12	106.12	1
1777930200	106.11	-0.19	-0.18	106.11	106.11	106.11	5
1777584600	106.3	-2.17	-2.00	106.3	106.3	106.3	2
1777498140	108.47	0.89	0.83	108	108.79	108	530
1777411800	107.58	-3.62	-3.26	108.47	108.47	107.58	143
1777325340	111.2	2.38	2.19	110.21	111.2	110.21	9
1777066200	108.82	-13.46	-11.01	109.62	109.62	107.8	28
1776979800	122.28	0	0.00	122.28	122.28	122.28	0
1776893400	122.28	0	0.00	122.28	122.28	122.28	0
1776720600	122.28	-0.47	-0.38	122.28	122.28	122.28	1
1776461400	122.75	-3.37	-2.67	120.59	122.75	120.59	10
1776375000	126.12	0	0.00	126.12	126.12	126.12	0
1776288600	126.12	0.72	0.57	126.12	126.12	126.12	1
1776202200	125.4	0	0.00	125.4	125.4	125.4	0
1776115800	125.4	0	0.00	125.4	125.4	125.4	0
1775856600	125.4	-3.72	-2.88	125.4	125.4	125.4	12