Booz Allen Hamilton Holding Corporation【BAH】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	-0.7182	-1.1381933439	63.1	64.53	59.57	2867171	61.35811741	CS
4	-16.2082	-20.6237434788	78.59	80.35	59.5	2687867	66.32520808	CS
12	-15.9182	-20.3297573436	78.3	84.36	59.5	1963019	72.93603159	CS
26	-26.8782	-30.1122563298	89.26	109.1	59.5	2135518	79.79889468	CS
52	-46.9082	-42.920852777	109.29	120.045	59.5	2159771	88.03426504	CS
156	-49.5482	-44.2671312427	111.93	190.59	59.5	1541424	109.30730524	CS
260	-24.3682	-28.0901440922	86.75	190.59	59.5	1304901	103.94095166	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
1783377600	62.31	-0.14	-0.22	62.45	62.86	60.5	2161923
1783032000	62.45	2.44	4.07	61.28	63	60.985	3365776
1782945600	60.01	-0.66	-1.09	61.03	62.04	59.875	2780258
1782859200	60.67	-1.36	-2.19	61.96	62.225	59.57	2575819
1782772800	62.03	-0.19	-0.31	63.1	64.53	61.42	2746831
1782513600	62.22	2.51	4.20	59.63	62.28	59.5	5689703
1782427200	59.71	-2.97	-4.74	62.51	62.8599	59.63	2387794
1782340800	62.68	-1.2	-1.88	64.01	64.94	61.92	3455239
1782254400	63.88	0.55	0.87	63.96	65	63.1501	2956030
1782168000	63.33	-3.03	-4.57	66.05	66.11	62.59	3473227
1781822400	66.36	-4.74	-6.67	70.29	70.39	66.349999	5810318
1781736000	71.1	-2.88	-3.89	73.49	74.92	70.79	2139566
1781649600	73.98	-0.57	-0.76	74.55	75.79	73.7	1468833
1781563200	74.55	-2.86	-3.69	76.08	77.87	73.55	2221682
1781304000	77.41	0.21	0.27	77.31	77.96	75.69	1298830
1781217600	77.2	-0.09	-0.12	77.03	77.91	76.44	1251770
1781131200	77.29	-1.65	-2.09	78.16	79.565	77.16	1336324
1781044800	78.94	-0.29	-0.37	78.89	80.35	77.875	1440490
1780958400	79.23	-0.25	-0.31	78.59	79.545	78.0399	1982185
1780699200	79.48	-0.53	-0.66	80.96	81.17	78.515	1541583
1780612800	80.01	1.51	1.92	80.37	81.94	79.44	1191898
1780526400	78.5	-1.83	-2.28	79.14	79.6	77.71	1492487
1780440000	80.33	-3.72	-4.43	82.89	83.105	79.03	1999482
1780353600	84.05	4.87	6.15	80.76	84.36	80.45	2849085
1780094400	79.18	-1.87	-2.31	80.23	80.99	78.3	2991930
1780008000	81.05	0.07	0.09	81.58	82.02	80.54	1870283
1779921600	80.98	1.07	1.34	79.75	81.76	78.91	2110501
1779835200	79.91	1.23	1.56	79.97	81.1	78.465	2679829
1779489600	78.68	2.33	3.05	76.25	78.91	74.11	1876289
1779403200	76.35	-1.1	-1.42	77.04	77.62	75.4	1763365
1779316800	77.45	0.45	0.58	76.65	77.61	74.64	1373084
1779230400	77	2.09	2.79	76.13	78.93	74.99	2129905
1779144000	74.91	2.24	3.08	72.63	75.315	72.5	1755412
1778884800	72.67	-0.71	-0.97	73.8	74.5	72.35	1745040
1778798400	73.38	1.79	2.50	71.6	74.14	71.6	1983168
1778712000	71.59	-3.84	-5.09	75.43	75.54	68.835	3552357
1778625600	75.43	0.48	0.64	75.18	77.81	75.18	2448285
1778539200	74.95	-2.09	-2.71	77.26	77.26	74.55	1441965
1778280000	77.04	0.19	0.25	76.23	77.14	74.88	1253873
1778193600	76.85	0.57	0.75	76.99	78.13	76.04	1544583
1778107200	76.28	0.02	0.03	75.6	76.79	74.06	1480178
1778020800	76.26	-1.58	-2.03	78.25	78.84	75.5	1253803
1777934400	77.84	-0.47	-0.60	78.11	79.95	77.5	1173689
1777675200	78.31	0.54	0.69	78.25	79.07	77.65	1008579
1777588800	77.77	1.32	1.73	76.38	77.99	75.59	1140332
1777502400	76.45	0.21	0.28	76.57	77.0799	75.9	1068402
1777416000	76.24	0.05	0.07	76.3	77.44	75.5	861914
1777329600	76.19	-2.55	-3.24	78.82	79.63	75.84	1231270
1777070400	78.74	-0.27	-0.34	78.29	79.54	77.395	913398
1776984000	79.01	1.64	2.12	76.38	79.105	75.5	1680404
1776897600	77.37	-3.63	-4.48	81.28	81.82	76.01	3265062
1776811200	81	0.29	0.36	80.86	82.29	80.26	951560
1776724800	80.71	-1.06	-1.30	81.63	82.552	80.3	834558
1776465600	81.77	-0.92	-1.11	82.47	83.58	81.0801	1001608
1776379200	82.69	0.39	0.47	83.21	83.97	82.34	728413
1776292800	82.3	0.88	1.08	81.76	83.29	81.15	1088579
1776206400	81.42	-0.39	-0.48	81.65	83.11	80.75	1110791
1776120000	81.81	3.64	4.66	78.3	82.3299	78.3	1122035
1775860800	78.17	-1.36	-1.71	79.5	79.74	77.785	1269665
1775774400	79.53	-2.07	-2.54	81.44	81.55	78.48	1369290
1775688000	81.6	-2.48	-2.95	84.21	85.17	81.56	2112443
1775601600	84.08	0.37	0.44	83.59	85.63	82.52	1525955