BWX Technologies Inc【BWXT】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	-4.41	-4.3456838786	101.48	102.255	95.55	919343	98.2390814	CS
4	-13.32	-12.0663103542	110.39	110.74	95.55	1071975	102.88423719	CS
12	-17.5363	-15.3013403277	114.6063	128.91	95.55	953442	110.1035838	CS
26	-1.5	-1.52176118494	98.57	137	95.55	912640	115.5502835	CS
52	-4.18	-4.12839506173	101.25	137	86.7	731654	107.81702932	CS
156	44.51	84.6841704718	52.56	137	45.78	632202	81.62964448	CS
260	44.74	85.4958914581	52.33	137	40.4	591966	71.77644392	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
1741905600	97.07	-1	-1.02	97.6	97.97	95.8	590077
1741819200	98.07	1.17	1.21	99.1	99.28	96.71	960171
1741732800	96.9	0.31	0.32	96.09	98.535	95.56	850044
1741646400	96.59	-2.97	-2.98	97.04	99.005	95.55	982427
1741390800	99.56	-0.68	-0.68	99.52	100.385	96.12	1013347
1741304400	100.24	-3.7	-3.56	101.48	102.255	99.67	790726
1741218000	103.94	2.69	2.66	101.99	104.18	101.7	865288
1741131600	101.25	-0.25	-0.25	99.75	103.46	98.89	1338963
1741045200	101.5	-2.47	-2.38	104.08	104.875	101.03	893862
1740786000	103.97	1.84	1.80	101.48	103.98	101.2116	808439
1740699600	102.13	-4.51	-4.23	106.97	107.5	101.89	1270210
1740613200	106.64	2.57	2.47	105.07	108.45	105.02	1616718
1740526800	104.07	4.17	4.17	102.75	106.89	102.66	1549070
1740440400	99.9	-1.48	-1.46	102.15	102.8488	99.76	1172334
1740181200	101.38	-3.44	-3.28	104.94	105.55	100.69	912079
1740094800	104.82	-2.87	-2.67	107.27	107.6671	103.5	1408004
1740008400	107.69	0.95	0.89	108	109.79	107.41	1045008
1739922000	106.74	-0.09	-0.08	107	107.285	105.65	1095995
1739576400	106.83	-2.29	-2.10	109.26	109.26	105.1	986638
1739490000	109.12	-0.27	-0.25	110.39	110.74	107.15	808208
1739403600	109.39	-2.5	-2.23	110	111.67	108.01	801514
1739317200	111.89	-2.18	-1.91	114	114	110.72	591914
1739230800	114.07	-0.36	-0.31	115.17	115.65	113.43	635459
1738971600	114.43	1.63	1.45	113.38	114.805	112.82	760239
1738885200	112.8	-0.41	-0.36	113.15	113.59	111.14	752602
1738798800	113.21	1.86	1.67	112.46	114.1699	111.62	885052
1738712400	111.35	-0.96	-0.85	113.5	113.5	110.86	637533
1738626000	112.31	-0.62	-0.55	110.32	113.4294	109.51	838369
1738366800	112.93	-2.31	-2.00	115.56	115.605	112.86	947310
1738280400	115.24	3.1	2.76	112.9	115.39	112.44	717175
1738194000	112.14	0.08	0.07	112.71	114.6475	111.19	941679
1738107600	112.06	0.6	0.54	115.26	115.56	110.65	2348446
1738021200	111.46	-16.19	-12.68	122.7	123.8	111.01	2587079
1737762000	127.65	-0.68	-0.53	128.41999	128.715	125.86	714218
1737675600	128.33	0	0.00	128.33	128.33	128.33	0
1737589200	128.33	1.65	1.30	127.48	128.91	126.37	1223828
1737502800	126.68	4.25	3.47	124.715	126.75	122.8	880464
1737157200	122.43	1.3	1.07	121.26	123.85	120.12	898015
1737070800	121.13	2.62	2.21	119.755	121.47	117.96	723755
1736984400	118.51	1.4	1.20	119	119.71	117.67	698183
1736898000	117.11	2.57	2.24	115.66	117.24	114.76	574476
1736811600	114.54	-0.15	-0.13	113.5	114.6	111.16	974517
1736552400	114.69	0.16	0.14	115.11	115.38	113.06	529082
1736379600	114.53	-0.6	-0.52	115.86	115.86	111.8026	710545
1736293200	115.13	0.35	0.30	117.25	120.04	114.5201	989736
1736206800	114.78	1.28	1.13	114	115.69	113	776088
1735947600	113.5	2.02	1.81	111.9	113.94	111.5601	762891
1735861200	111.48	0.09	0.08	112.495	112.8	110.81	432267
1735688400	111.39	-0.77	-0.69	112.62	112.78	110.69	454794
1735602000	112.16	-0.36	-0.32	111.8	113.82	110.59	804380
1735342800	112.52	-0.48	-0.42	112.24	113.77	111.7525	430644
1735256400	113	0.13	0.12	112.06	113.6799	111.59	463933
1735077840	112.87	0.99	0.88	111.79	113.0594	110.67	330630
1734997200	111.88	-1.4	-1.24	113.04	113.3999	110.67	1390523
1734738000	113.28	0.32	0.28	112.46	114.19	111.766	1731313
1734651600	112.96	-0.76	-0.67	114.6063	115.2315	112.63	1179673
1734565200	113.72	-4.35	-3.68	118.35	119.11	113.43	1082587
1734478800	118.07	-3.79	-3.11	119.735	120.5262	117.145	894012
1734392400	121.86	0.95	0.79	120.9	122.89	119.31	686256