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	-4.15	-5.28057004708	78.59	80.35	73.82	1461920	78.14715341	CS
4	1.81	2.49208316123	72.63	84.36	72.5	1838670	79.1190725	CS
12	-5.38	-6.74016537209	79.82	85.63	68.835	1581725	78.52935317	CS
26	-18.59	-19.9828012469	93.03	109.1	68.835	2225815	83.13251034	CS
52	-28.35	-27.5805039401	102.79	120.045	68.835	2140134	90.47942231	CS
156	-31.5	-29.7338115915	105.94	190.07	68.835	1516497	110.73745548	CS
260	-13.09	-14.9548726151	87.53	190.07	68.835	1286918	104.74315457	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775515200	83.71	0.58	0.70	82.84	84.35	82.35	1314072
1775169600	83.13	2.76	3.43	80.79	83.14	80.14	1377400
1775083200	80.37	2.34	3.00	77.965	80.49	77.215	1732492
1774996800	78.03	-0.92	-1.17	79.43	80.775	77.72	2031252
1774910400	78.95	0.46	0.59	78.8	80.755	78.26	2132920
1774651200	78.49	-1.84	-2.29	80.04	80.315	78.045	1092604
1774564800	80.33	0.21	0.26	79.94	81.52	79.26	1097094
1774478400	80.12	1.24	1.57	79.5	80.15	76.69	1104991
1774392000	78.88	-1.02	-1.28	79.48	79.815	78.035	1350399
1774305600	79.9	-0.05	-0.06	79.82	80.89	78.32	1410918
1774046400	79.95	-0.88	-1.09	81.08	81.72	79.91	9117748
1773960000	80.83	2.17	2.76	78.86	81.38	78.43	1981815
1773873600	78.66	1.54	2.00	76.79	79.65	76.79	1747398
1773787200	77.12	1.36	1.80	76.31	78.25	76.11	1422861
1773700800	75.76	-2.51	-3.21	77.86	78.87	75.14	1987182