Booz Allen Hamilton Holding Corp【1BAH】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	69.82	69.82	68.52	0	0	DE
4	62.66	72.02	62.66	11	65.02653465	DE
12	70.32	72.84	61.96	5	64.85023729	DE
26	78.48	89.1	61.96	5	71.63057793	DE
52	86.52	98.06	61.96	4	74.30891758	DE
156	104.1	116.95	61.96	6	82.23868613	DE
260	104.1	116.95	61.96	6	82.23868613	DE

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
1781279700	68.58	0	0.00	68.58	68.58	68.58	0
1781193300	68.58	0	0.00	68.58	68.58	68.58	0
1781106900	68.58	0	0.00	68.58	68.58	68.58	0
1781020500	68.58	0.06	0.09	68.58	68.58	68.58	0
1780934100	68.52	-1.3	-1.86	68.52	68.52	68.52	0
1780674900	69.82	2.68	3.99	69.82	69.82	69.82	0
1780588500	67.14	-0.82	-1.21	67.14	67.14	67.14	0
1780502100	67.96	-4.06	-5.64	67.96	67.96	67.96	0
1780415700	72.02	3.42	4.99	72.02	72.02	72.02	0
1780329300	68.6	-1.48	-2.11	68.6	68.6	68.6	0
1780070100	70.08	1.12	1.62	70.08	70.08	70.08	0
1779983700	68.96	0.72	1.06	68.96	68.96	68.96	0
1779897300	68.24	-1.2	-1.73	68.24	68.24	68.24	0
1779810900	69.44	2.26	3.36	69.44	69.44	69.44	0
1779724500	67.18	2.48	3.83	67.18	67.18	67.18	0
1779465300	64.7	-1.68	-2.53	67.88	67.88	64.7	168
1779378900	66.379999	-0.26	-0.39	66.379999	66.379999	66.379999	0
1779292500	66.64	0	0.00	66.64	66.64	66.64	0
1779206100	66.64	3.56	5.64	66.12	66.64	66.12	34
1779119700	63.08	0.42	0.67	63.08	63.08	63.08	0
1778860500	62.66	0.7	1.13	62.66	62.66	62.66	0
1778774100	61.96	-1.38	-2.18	61.96	61.96	61.96	0
1778687700	63.34	-1.06	-1.65	63.34	63.34	63.34	29
1778601300	64.4	0.1	0.16	64.4	64.4	64.4	0
1778514900	64.3	-1.4	-2.13	64.3	64.3	64.3	0
1778255700	65.7	1.14	1.77	65.7	65.7	65.7	0
1778169300	64.56	1.06	1.67	64.56	64.56	64.56	43
1778082900	63.5	-4.08	-6.04	64.86	64.86	63.5	21
1777996500	67.58	1.84	2.80	67.58	67.58	67.58	0
1777910100	65.739999	0	0.00	65.739999	65.739999	65.739999	0
1777564500	65.739999	0.04	0.06	65.739999	65.739999	65.739999	0
1777478100	65.7	0.94	1.45	65.7	65.7	65.7	0
1777391700	64.76	0.28	0.43	64.76	64.76	64.76	0
1777305300	64.48	-2.4	-3.59	64.48	64.48	64.48	0
1777046100	66.879999	0.12	0.18	66.879999	66.879999	66.879999	0
1776959700	66.76	1.76	2.71	66.76	66.76	66.76	0
1776873300	65	-4.14	-5.99	65	65	65	0
1776786900	69.14	0.02	0.03	69.14	69.14	69.14	0
1776700500	69.12	-0.78	-1.12	69.12	69.12	69.12	0
1776441300	69.9	1.5	2.19	69.9	69.9	69.9	0
1776354900	68.4	-1.9	-2.70	68.4	68.4	68.4	0
1776268500	70.3	0.7	1.01	70.3	70.3	70.3	0
1776182100	69.6	0.82	1.19	69.6	69.6	69.6	0
1776095700	68.78	0.74	1.09	68.78	68.78	68.78	0
1775836500	68.04	0	0.00	68.04	68.04	68.04	0
1775750100	68.04	-3.94	-5.47	68.04	68.04	68.04	0
1775663700	71.98	-0.86	-1.18	71.98	71.98	71.98	0
1775577300	72.84	1.14	1.59	72.84	72.84	72.84	0
1775145300	71.7	3.58	5.26	71.7	71.7	71.7	0
1775058900	68.12	-2.84	-4.00	68.12	68.12	68.12	0
1774972500	70.96	0.64	0.91	70.96	70.96	70.96	0
1774886100	70.32	1.76	2.57	70.32	70.32	70.32	0
1774630500	68.56	-1.32	-1.89	68.56	68.56	68.56	0
1774544100	69.88	1.4	2.04	69.88	69.88	69.88	0
1774457700	68.48	-0.2	-0.29	68.48	68.48	68.48	0
1774371300	68.68	0.12	0.18	68.68	68.68	68.68	0
1774284900	68.56	-1.76	-2.50	68.56	68.56	68.56	0
1774025700	70.32	1.16	1.68	70.32	70.32	70.32	0
1773939300	69.16	1.18	1.74	69.16	69.16	69.16	10
1773852900	67.98	0.78	1.16	67.98	67.98	67.98	0
1773766500	67.2	1.54	2.35	67.2	67.2	67.2	0
1773680100	65.66	-4.58	-6.52	65.66	65.66	65.66	0
1773420900	70.24	2.9	4.31	70.24	70.24	70.24	10