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	3.93	5.32231852654	73.84	78.75	71.5	2539059	75.68986974	CS
4	5.54	7.66994323688	72.23	79.8199	65.1	2866041	74.36865824	CS
12	-6.03	-7.19570405728	83.8	94.97	65.1	2557240	78.82496127	CS
26	-32.23	-29.3	110	131.5	65.1	2378626	93.80482115	CS
52	-35.77	-31.5043156597	113.54	151.03	65.1	2259922	107.59559038	CS
156	-44.65	-36.4727985623	122.42	214.7	65.1	1873806	133.41150672	CS
260	37.9	95.0589415601	39.87	214.7	39.24	2047389	105.27758836	CS

個人投資家向けのプロ仕様のツール。

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	77.77	-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	2395134
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	4403594
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
1775169600	79.12	-1.85	-2.28	79.01	81.83	76.5	2065820
1775083200	80.97	-1.36	-1.65	82.3	83.09	80.89	1756293
1774996800	82.33	3.48	4.41	80.72	84.47	80.29	2114678
1774910400	78.85	-1.58	-1.96	81.5	81.655	78.55	1875541
1774651200	80.43	-1.74	-2.12	81.37	82.34	80.16	1457062
1774564800	82.17	-3.24	-3.79	83.52	86	81.6701	1273032
1774478400	85.41	1.47	1.75	85.5	86.84	81.915	1680901
1774392000	83.94	-0.72	-0.85	82.59	86.1	82.525	1704423
1774305600	84.66	3.44	4.24	84	86.64	83.33	2150945
1774046400	81.22	-3.27	-3.87	83.8	84.48	80	3944152
1773960000	84.49	-2.13	-2.46	85.2	85.54	82.75	2119929
1773873600	86.62	-4.06	-4.48	89.49	90.63	86.425	2242606
1773787200	90.68	3.66	4.21	90	91.4	88.81	2907390
1773700800	87.02	-1.07	-1.21	88.23	89.8899	86.685	2407912