BlueLinx Holdings Inc New【BXC】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	-2.78	-4.87719298246	57	58.385	48.76	137605	53.06758504	CS
4	-1.78	-3.17857142857	56	65.28	48.76	160990	58.41181478	CS
12	-2.74	-4.81039325843	56.96	65.28	46	139606	54.4451288	CS
26	-17.2	-24.0828899468	71.42	81.02	44.78	119619	57.83242783	CS
52	-30.78	-36.2117647059	85	88.3	44.78	110873	64.12465019	CS
156	-38.23	-41.3520822066	92.45	134.792	44.78	89852	82.65324627	CS
260	9.24	20.542463317	44.98	134.792	35	110353	76.4571933	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
1783636800	51.8	1.37	2.72	51.17	52.21	50	95542
1783550400	50.43	-3.17	-5.91	52.59	52.59	48.76	166147
1783464000	53.6	-2.83	-5.02	56.42	57.2	52.74	145406
1783377600	56.43	-0.41	-0.72	57	58.385	55.34	143325
1783032000	56.84	-3.74	-6.17	61.34	61.45	56.505	160534
1782945600	60.58	-1.3	-2.10	60.99	62.465	59.37	196768
1782859200	61.88	-1.35	-2.14	62.4	63.615	61.355	182092
1782772800	63.23	-2.05	-3.14	64.05	64.4	61.02	135724
1782513600	65.28	2.22	3.52	62.65	65.28	61.46	364773
1782427200	63.06	2.36	3.89	60.49	63.48	60.28	151672
1782340800	60.7	5.95	10.87	55.04	60.84	54.28	244606
1782254400	54.75	-0.77	-1.39	54.88	56.36	54.09	105839
1782168000	55.52	-2.04	-3.54	57.08	58.445	55.1	97766
1781822400	57.56	3.16	5.81	55.27	58.815	54.98	316456
1781736000	54.4	-0.73	-1.32	54.92	58.19	53.82	124605
1781649600	55.13	-0.37	-0.67	56.01	57.18	54.98	68851
1781563200	55.5	0.44	0.80	55.63	58.27	55.1	88393
1781304000	55.06	-0.48	-0.86	56	57.85	55.06	108953
1781217600	55.54	3.31	6.34	52.25	55.67	51.67	77293
1781131200	52.23	-1.51	-2.81	54.39	54.39	52.227	63065
1781044800	53.74	2.17	4.21	52	54.6635	51.77	105003
1780958400	51.57	1.27	2.52	50.57	52.6999	49.65	90790
1780699200	50.3	-1.35	-2.61	50.6	51.8551	49.62	103912
1780612800	51.65	0.52	1.02	51.71	53.02	50.715	97889
1780526400	51.13	-1.39	-2.65	52.04	52.6	50.51	113552
1780440000	52.52	1.88	3.71	50.5	52.6	49.92	131147
1780353600	50.64	-1.35	-2.60	51.62	52.095	49.49	89700
1780094400	51.99	-1.01	-1.91	52.63	53.365	51.35	260086
1780008000	53	0.59	1.13	51.28	53.785	51.28	91672
1779921600	52.41	1.42	2.78	51.96	53.22	51.08	127258
1779835200	50.99	2.14	4.38	49.24	50.99	48.67	102679
1779489600	48.85	-0.55	-1.11	48.01	49.63	47.31	189999
1779403200	49.4	0.84	1.73	47.95	49.82	46.5	81145
1779316800	48.56	1.7	3.63	46.99	48.84	46.46	134697
1779230400	46.86	-5.89	-11.17	51.96	52.17	46.67	161718
1779144000	52.75	2.21	4.37	50.35	53.31	49.565	340183
1778884800	50.54	-1.67	-3.20	51.81	52.995	50.42	188677
1778798400	52.21	3.53	7.25	49.66	54.19	48.89	173294
1778712000	48.68	0	0.00	48.26	49.01	46.895	152964
1778625600	48.68	-1.81	-3.58	50.66	50.66	48.45	125114
1778539200	50.49	-1.9	-3.63	52.15	52.79	49.82	153959
1778280000	52.39	-0.57	-1.08	52.62	53.35	51.25	109197
1778193600	52.96	-5.74	-9.78	58.46	61.9999	52.53	149662
1778107200	58.7	12.51	27.08	52.67	61.91	52.3	308982
1778020800	46.19	-2.47	-5.08	48.56	49.93	46	280017
1777934400	48.66	-3.44	-6.60	51.72	52.335	47.36	107697
1777675200	52.1	-0.86	-1.62	53.75	53.82	51.3	90072
1777588800	52.96	0.15	0.28	53.17	53.46	52	117983
1777502400	52.81	-3.33	-5.93	55.5	55.755	52.26	99774
1777416000	56.14	-0.48	-0.85	56.15	56.81	54.51	87467
1777329600	56.62	-1.73	-2.96	58.16	59.715	56.55	57693
1777070400	58.35	0.84	1.46	57.06	58.6	55.775	73538
1776984000	57.51	1.15	2.04	56.71	57.75	55.74	63988
1776897600	56.36	0.35	0.62	56.93	57.485	55.4601	53526
1776811200	56.01	-3.74	-6.26	60.4	61.11	55.58	89464
1776724800	59.75	1.47	2.52	57.65	61.02	57.08	103519
1776465600	58.28	3.1	5.62	56.96	59.67	56.96	111348
1776379200	55.18	0.14	0.25	54.73	55.85	54.4	68168
1776292800	55.04	-1.61	-2.84	56.33	56.33	54.62	58136
1776206400	56.65	-0.6	-1.05	57.13	58.49	56.65	57733
1776120000	57.25	1.29	2.31	55.12	57.25	53.91	57832
1775860800	55.96	-0.41	-0.73	56.26	56.79	55.5703	61561