Builders FirstSource Inc【BLDR】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	-3.83	-4.32670582919	88.52	90.96	82.565	2049776	87.46582071	CS
4	12.15	16.7493796526	72.54	90.96	71.5	2460794	81.45842373	CS
12	0.9	1.07411385607	83.79	94.97	65.1	2673351	79.13106538	CS
26	-23.06	-21.4013921114	107.75	131.5	65.1	2481682	91.77719521	CS
52	-42.04	-33.1728872406	126.73	151.03	65.1	2239270	105.47452215	CS
156	-50.19	-37.2108540925	134.88	214.7	65.1	1867192	132.45325205	CS
260	44.82	112.415349887	39.87	214.7	39.24	2050353	105.08944718	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
1783032000	84.69	-0.08	-0.09	86.1	86.56	82.565	1705479
1782945600	84.77	-4.71	-5.26	88.22	89.57	84.62	2276168
1782859200	89.48	-1.03	-1.14	90.66	90.96	88.895	1911117
1782772800	90.51	1.37	1.54	88.52	90.61	86.1401	2306340
1782513600	89.14	0.42	0.47	87.46	90	87.46	3050417
1782427200	88.72	3.31	3.88	86.09	90.11	86.05	3195507
1782340800	85.41	8.68	11.31	79.16	86.49	79.04	3565260
1782254400	76.73	-0.6	-0.78	75.85	79.32	75.85	1614514
1782168000	77.33	-3.26	-4.05	80	80.5062	76.985	2071288
1781822400	80.59	4.45	5.84	78	82.685	77.5	3639621
1781736000	76.14	-2.6	-3.30	78.08	82.56	75.94	3583581
1781649600	78.74	0.93	1.20	78.61	80.5	78.255	1618793
1781563200	77.81	0.04	0.05	80.15	82.32	77.37	2004439
1781304000	77.77	-0.8	-1.02	79	79.76	77.45	1451612
1781217600	78.57	3.95	5.29	74.81	78.75	72.66	2407849
1781131200	74.62	-2.92	-3.77	77.62	78.75	74.59	3015695
1781044800	77.54	4.42	6.04	73.97	78.39	73.61	3107120
1780958400	73.12	-0.52	-0.71	72.54	74.03	71.5	1769499
1780699200	73.64	-1.34	-1.79	73.84	75.19	72.06	2395381
1780612800	74.98	0.72	0.97	75.07	76.44	73.37	2270469
1780526400	74.26	-1.11	-1.47	74.04	75.08	72.79	2221265
1780440000	75.37	-0.25	-0.33	75.78	76.24	73.63	1718741
1780353600	75.62	-0.64	-0.84	76	76.67	74.34	2076451
1780094400	76.26	-0.46	-0.60	76.46	77.63	75.89	10161987
1780008000	76.72	-0.75	-0.97	76.28	77.31	74.55	2471229
1779921600	77.47	3.06	4.11	76.26	79.8199	76.26	2622242
1779835200	74.41	0.26	0.35	75.01	76.5	74	1864550
1779489600	74.15	0.29	0.39	73.91	74.99	71.93	1919767
1779403200	73.86	2.63	3.69	69.68	74.065	67.88	3241713
1779316800	71.23	4.84	7.29	66.4	71.355	65.099999	3275148
1779230400	66.39	-3.79	-5.40	69	69.98	66.135	2809607
1779144000	70.18	-0.23	-0.33	70.59	72.95	69.91	2173950
1778884800	70.41	-3.17	-4.31	72.23	73	69.86	2932356
1778798400	73.58	1.26	1.74	72.59	74.29	71.71	2337453
1778712000	72.32	-0.46	-0.63	72.31	72.62	70.61	2780034
1778625600	72.78	-2.1	-2.80	74.57	74.96	72.1	3134403
1778539200	74.88	-2.52	-3.26	77.11	77.46	74.58	2217601
1778280000	77.4	-2.01	-2.53	79.54	79.98	77.27	2023974
1778193600	79.41	-0.62	-0.77	81.29	83.2299	79.25	3736925
1778107200	80.03	5.47	7.34	77.74	81.45	77.305	3611874
1778020800	74.56	0.81	1.10	74.98	75.955	73.4	2777226
1777934400	73.75	-1.97	-2.60	75	76.4099	73.5	4229148
1777675200	75.72	-3.37	-4.26	79.84	79.97	75.38	3694602
1777588800	79.09	-4.29	-5.15	83.49	85.88	77.855	5931949
1777502400	83.38	-4.74	-5.38	87.86	88.07	83.165	4403742
1777416000	88.12	-1.76	-1.96	89.29	90.82	87.57	1987947
1777329600	89.88	-0.16	-0.18	89.49	91.7	88.86	1465509
1777070400	90.04	-0.1	-0.11	90.42	91.285	89.38	1234432
1776984000	90.14	-0.49	-0.54	90.63	91.9	88.66	2062141
1776897600	90.63	0.87	0.97	91.5	91.83	89.2901	1512831
1776811200	89.76	-1.56	-1.71	93.12	94.97	89.09	1957304
1776724800	91.32	2.82	3.19	88.06	91.74	86.5201	2605762
1776465600	88.5	4.6	5.48	89.05	92.24	87.655	2737779
1776379200	83.9	-1.23	-1.44	85.03	86.245	83.15	2346743
1776292800	85.13	-2.64	-3.01	87.8	88.01	83.93	1797055
1776206400	87.77	0.24	0.27	87.53	88.95	86.965	1198002
1776120000	87.53	2.23	2.61	83.79	87.68	82.69	2147388
1775860800	85.3	0.09	0.11	85.25	87.11	83.7	1312188
1775774400	85.21	2.12	2.55	82	86.23	82	1735446
1775688000	83.09	4.16	5.27	84.2	86.664	82	2542705
1775601600	78.93	-3.13	-3.81	80.8	80.96	77.575	2310165
1775515200	82.06	2.94	3.72	78.73	82.1875	78.22	2010114