Better Home and Finance Holding Company【BETR】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	-2.49	-9.39977349943	26.49	28.21	23.33	265983	25.63255916	CS
4	-5.01	-17.2699069286	29.01	29.98	23.33	384596	26.55979226	CS
12	-4	-14.2857142857	28	49.92	23.33	528380	33.90253356	CS
26	-26.1	-52.0958083832	50.1	50.315	23.33	484201	33.7519477	CS
52	11.59	93.3924254633	12.41	93.965	11.9	501695	45.7872806	CS
156	13.6588	132.081383205	10.3412	93.965	0.3003	1009968	9.18042129	CS
260	14.09	142.179616549	9.91	93.965	0.3003	626164	9.20774748	CS

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
1781217300	24.1	0.37	1.56	23.73	24.595	22.99	418791
1781130900	23.73	-1.31	-5.23	24.69	26.12	23.33	264721
1781044500	25.04	-0.41	-1.61	25.45	26.73	24.2	280630
1780958100	25.45	-0.17	-0.66	26.03	26.65	25.2	213230
1780698900	25.62	-1.99	-7.21	27.31	27.715	25.12	211515
1780612500	27.61	1.2	4.54	26.49	28.21	26.05	359819
1780526100	26.41	-1.93	-6.81	28.15	28.15	26	223155
1780439700	28.34	-0.67	-2.31	28.8	28.86	27.66	292252
1780353300	29.01	-0.16	-0.55	28.86	29.24	27.72	247701
1780094100	29.17	0.88	3.11	28.24	29.98	27.66	443675
1780007700	28.29	1.38	5.13	26.8	28.88	25.24	374460
1779921300	26.91	0.44	1.66	26.755	28.25	26.2009	410307
1779834900	26.47	0.86	3.36	25.65	28.515	25.65	389264
1779489300	25.61	0.58	2.32	25.17	26.6	24.785	440942
1779402900	25.03	0.69	2.83	25.69	25.965	24.4	560808
1779316500	24.34	-0.92	-3.64	25.33	25.7119	24.07	645181
1779230100	25.26	0.21	0.84	25.39	26.62	25.03	327754
1779143700	25.05	-1.95	-7.22	27	27.243	24.46	509785
1778884500	27	-2.1	-7.22	28	28.99	27	331323
1778798100	29.1	0.1	0.34	29.01	29.6687	26.31	780796
1778711700	29	-1.38	-4.54	30.32	30.62	28.86	453780
1778625300	30.38	-0.67	-2.16	30.82	31.79	30.02	234094
1778538900	31.05	0.98	3.26	29.4634	31.99	29.4634	502871
1778279700	30.07	-0.45	-1.47	31.24	31.98	29.05	1135883
1778193300	30.52	-12.17	-28.51	34.16	34.3	29.04	2767019
1778106900	42.69	0.26	0.61	43	43.73	41.15	489612
1778020500	42.43	0.86	2.07	41.85	42.89	40.8001	303224
1777934100	41.57	-2.81	-6.33	44.8	46.14	40.985	465727
1777674900	44.38	3.25	7.90	40.91	44.69	40.86	245638
1777588500	41.13	2.01	5.14	38.74	41.45	38.74	296184
1777502100	39.12	-3.06	-7.25	41.08	41.64	37.75	568345
1777415700	42.18	1.52	3.74	40.15	43.36	39.06	380980
1777329300	40.66	-1.88	-4.42	42.11	42.45	39.75	294622
1777070100	42.54	1.43	3.48	42.01	43.22	40.01	346491
1776983700	41.11	-4.78	-10.42	45.67	45.82	39.5701	541935
1776897300	45.89	-0.66	-1.42	48.18	49.92	43.59	643057
1776810900	46.55	-0.93	-1.96	49.01	49.74	45.56	738214
1776724500	47.48	6.25	15.16	41.65	47.75	41	976545
1776465300	41.23	3.9	10.45	37.5	42.45	36.63	871274
1776378900	37.33	-0.92	-2.41	38.31	39.345	36.8642	424127
1776292500	38.25	3.5	10.07	35.02	38.4	34.35	553825
1776206100	34.75	-0.33	-0.94	35.48	36.34	34.66	533478
1776119700	35.08	2.33	7.11	33.47	35.17	32.71	710655
1775860500	32.75	0.51	1.58	32.869999	33.72	32.06	675476
1775774100	32.24	-2.77	-7.90	35.2	35.49	31.94	1029811
1775687700	35.005	-9.84	-21.93	36.03	36.75	33.1	2582792
1775601300	44.84	4.48	11.10	40.14	45.59	38.78	554970
1775514900	40.36	2.75	7.31	37.61	40.65	37.61	285659
1775169300	37.61	2.96	8.54	33.509999	38.15	33.07	296550
1775082900	34.65	-0.97	-2.72	36.03	36.8525	34.17	202064
1774996500	35.62	2.23	6.68	34	37.17	33.86	287693
1774910100	33.39	2.73	8.90	31	34	30.22	325589
1774650900	30.66	-2.46	-7.43	32.52	33.57	30.57	309630
1774564500	33.119999	1.7	5.41	31.13	35.23	30.53	550017
1774478100	31.42	2.83	9.90	30.7	31.56	29.7	289422
1774391700	28.59	-0.4	-1.38	29.54	30.5	27.51	291831
1774305300	28.99	1.68	6.15	28.45	30	27.7732	366977
1774046100	27.31	-1.68	-5.80	30.18	30.18	27.19	218618
1773959700	28.99	0.52	1.83	28	29.5	27.24	386082
1773873300	28.47	-2.75	-8.81	30.06	30.79	28.345	263039
1773786900	31.22	2.52	8.78	28.77	31.26	28.2	594028
1773700500	28.7	-5.75	-16.69	34.89	35.2989	28.69	896134
1773441300	34.45	-2.21	-6.03	37.21	38.2999	32.3001	662009
1773354900	36.66	-3.27	-8.19	39.99	40.34	36.01	367420