LGI Homes Inc【LGIH】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	2.07	3.83049592894	54.04	57.79	51.77	467717	54.7974603	CS
4	9.31	19.8931623932	46.8	57.79	45.39	401513	51.61693625	CS
12	17.67	45.9677419355	38.44	57.79	35.87	424517	46.25156219	CS
26	12.77	29.4646977388	43.34	63.655	33.59	445375	46.52943338	CS
52	8.61	18.1263157895	47.5	69.5	33.59	416861	49.77597214	CS
156	-71.65	-56.081715717	127.76	141.91	33.59	290888	73.67098601	CS
260	-99.41	-63.9210390947	155.52	175.9021	33.59	270249	88.35737794	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	55.15	-1.55	-2.73	56.8	57.7	55.06	370509
1781822100	56.7	4.34	8.29	53.55	57.79	53.26	681240
1781735700	52.36	-1.6	-2.97	53.35	56.105	51.77	462953
1781649300	53.96	0.44	0.82	54.04	55.2	53.625	356167
1781562900	53.52	-0.53	-0.98	55.2	57	53.23	281197
1781303700	54.05	-1.34	-2.42	54.99	55.89	53.7298	386761
1781217300	55.39	2.83	5.38	52.75	55.83	51.39	352103
1781130900	52.56	-0.71	-1.33	53.245	55.42	52.38	521482
1781044500	53.27	2.68	5.30	51.42	54.42	51.42	300031
1780958100	50.59	0.24	0.48	50.57	51.63	50.01	219982
1780698900	50.35	-0.26	-0.51	50.51	51.29	49.86	344625
1780612500	50.61	3.3	6.98	50.27	51.33	49.995	369518
1780526100	47.31	-2.51	-5.04	49	49.49	47.13	315291
1780439700	49.82	0.84	1.71	48.84	50.32	47.49	643821
1780353300	48.98	1.17	2.45	50.05	51.47	48.05	606329
1780094100	47.81	-0.95	-1.95	48.5	49.435	47.56	406701
1780007700	48.76	-0.8	-1.61	48.93	50	47.52	290365
1779921300	49.56	2.81	6.01	47.935	50.23	47.935	457653
1779834900	46.75	0.64	1.39	46.8	47.37	45.39	262025
1779489300	46.11	-0.12	-0.26	46.23	46.79	45.99	263687
1779402900	46.23	2.22	5.04	43.42	46.99	43.17	461461
1779316500	44.01	3.44	8.48	40.69	44.2	39.96	387402
1779230100	40.57	-0.67	-1.62	40.72	41.08	39.35	322734
1779143700	41.24	0.83	2.05	40.79	41.33	40.155	558221
1778884500	40.41	-3.31	-7.57	43.32	43.39	40.38	491945
1778798100	43.72	-1.76	-3.87	45.86	46.32	43.47	449759
1778711700	45.48	-0.12	-0.26	44.92	46.1999	43.81	476359
1778625300	45.6	-1.68	-3.55	47.44	47.75	45.1	508317
1778538900	47.28	0.61	1.31	46.735	47.99	45.96	503958
1778279700	46.67	0.38	0.82	46.51	47.33	45.665	208968
1778193300	46.29	-0.51	-1.09	46.98	47.625	45.61	374208
1778106900	46.8	1.05	2.30	47	48.52	46.63	384858
1778020500	45.75	0.87	1.94	45.17	46.505	44.98	299411
1777934100	44.88	-3.65	-7.52	47.73	47.98	44.6501	495469
1777674900	48.53	-0.44	-0.90	48.95	49.095	48	344770
1777588500	48.97	1.04	2.17	48.68	49.05	47.4	489024
1777502100	47.93	-1.03	-2.10	49.21	50.88	47.89	696766
1777415700	48.96	3.64	8.03	48.34	49.3	45.55	1105031
1777329300	45.32	-0.17	-0.37	45.49	46.24	44.95	397872
1777070100	45.49	0.24	0.53	45.25	46.0699	44.47	284182
1776983700	45.25	-1.39	-2.98	46.47	46.57	43.91	331849
1776897300	46.64	1.45	3.21	46.01	46.66	45.16	368539
1776810900	45.19	-0.96	-2.08	46.94	48.4899	45.02	466554
1776724500	46.15	2.59	5.95	43.15	46.98	43	618171
1776465300	43.56	4.36	11.12	40.95	43.7099	40.79	638010
1776378900	39.2	-0.09	-0.23	39.17	39.97	38.9001	242706
1776292500	39.29	-1.25	-3.08	40.65	40.72	39.03	331096
1776206100	40.54	1.02	2.58	40.08	40.98	39.59	280827
1776119700	39.52	-0.23	-0.58	39.35	39.58	38.08	382633
1775860500	39.75	-0.95	-2.33	40.1	41.39	39.2	326341
1775774100	40.7	1.75	4.49	38.54	41.24	38.31	368895
1775687700	38.95	2.43	6.65	39.545	40.78	38.38	551596
1775601300	36.52	-2.33	-6.00	38.52	38.57	35.87	529780
1775514900	38.85	0.72	1.89	37.6	38.91	37.27	256844
1775169300	38.13	-0.08	-0.21	37.28	39.03	36.75	430645
1775082900	38.21	-1.32	-3.34	39.35	39.62	38.16	481640
1774996500	39.53	1.78	4.72	38.44	39.96	37.63	458200
1774910100	37.75	0.02	0.05	38.33	38.73	37.3101	450836
1774650900	37.73	-1.63	-4.14	39.19	39.19	37.57	379807
1774564500	39.36	0.02	0.05	39.61	41.495	39.1	614565
1774478100	39.34	1.99	5.33	38.05	40	36.2	905543
1774391700	37.35	1.04	2.86	35.24	37.84	34.9	472422
1774305300	36.31	2.07	6.05	35.25	36.47	34.905	877229