Beazer Homes USA Inc New【BZH】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	3.89	14.1249092229	27.54	31.64	27.15	296853	27.68544992	CS
4	4.6	17.1449869549	26.83	31.64	25.89	394300	27.53439666	CS
12	9.66	44.3729903537	21.77	31.64	17.825	608720	24.15775296	CS
26	11.38	56.7581047382	20.05	31.64	17.825	541354	23.58744486	CS
52	8.16	35.0666093683	23.27	31.64	17.825	460431	23.40492239	CS
156	3.12	11.0208406923	28.31	38.2232	17.37	417448	26.10246692	CS
260	13.43	74.6111111111	18	38.2232	9.47	392343	22.59073374	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
1783464000	27.42	-0.32	-1.15	28.16	28.16	27.15	249834
1783377600	27.74	-0.33	-1.18	28.24	28.31	27.58	377426
1783032000	28.07	0.53	1.92	27.84	28.15	27.26	240007
1782945600	27.54	-0.51	-1.82	27.54	28.57	27.39	320144
1782859200	28.05	-1.21	-4.14	28.89	29.05	27.95	348262
1782772800	29.26	0.06	0.21	29.26	29.8	28.52	500024
1782513600	29.2	1.69	6.14	27.58	29.21	27.15	543379
1782427200	27.51	-0.17	-0.61	27.27	28.31	27.0101	238899
1782340800	27.68	1.13	4.26	26.78	28.44	26.61	494400
1782254400	26.55	0.07	0.26	26.42	26.74	26.12	141993
1782168000	26.48	-0.57	-2.11	27.05	27.095	26.45	227469
1781822400	27.05	0.19	0.71	27.25	28.01	26.9	896366
1781736000	26.86	-0.37	-1.36	27.24	28	26.695	448736
1781649600	27.23	0.38	1.42	27.05	27.8	26.825	324034
1781563200	26.85	-0.52	-1.90	27.5	27.8	26.41	598824
1781304000	27.37	-0.28	-1.01	27.48	27.78	27.28	222001
1781217600	27.65	1.25	4.73	26.66	27.7	25.89	414746
1781131200	26.4	-0.64	-2.37	26.83	27.19	26.39	510863
1781044800	27.04	1.05	4.04	26.23	27.055	25.86	444700
1780958400	25.99	0.03	0.12	25.8	26.51	25.51	653457
1780699200	25.96	0.06	0.23	25.68	26.69	25.37	700377
1780612800	25.9	-0.42	-1.60	26.32	26.52	25.87	589766
1780526400	26.32	-0.17	-0.64	26.26	26.43	25.67	474949
1780440000	26.49	0.63	2.44	26.01	26.815	25.7101	405807
1780353600	25.86	0.47	1.85	26.24	26.26	25.565	753309
1780094400	25.39	0.22	0.87	25.28	25.94	24.99	519129
1780008000	25.17	0.17	0.68	24.68	25.41	24.4824	397896
1779921600	25	0.5	2.04	24.84	25.55	24.73	370575
1779835200	24.5	0.14	0.57	24.41	25.155	24.29	414245
1779489600	24.36	0.35	1.46	24.03	24.78	23.97	422494
1779403200	24.01	1.36	6.00	22.16	24.36	21.91	644779
1779316800	22.65	1.01	4.67	21.9	22.95	21.633	614456
1779230400	21.64	-0.26	-1.19	21.52	21.78	21.01	722467
1779144000	21.9	-0.22	-0.99	22.61	22.62	21.9	749486
1778884800	22.12	-0.87	-3.78	22.74	22.93	21.865	710095
1778798400	22.99	-0.63	-2.67	23.94	24.095	22.305	986063
1778712000	23.62	0.29	1.24	23.2	24.06	23.12	1099055
1778625600	23.33	-1.83	-7.27	24.66	25	23.31	2440840
1778539200	25.16	6.39	34.04	25.3	25.6	24.1	5545966
1778280000	18.77	0.14	0.75	18.68	19.145	18.33	357298
1778193600	18.63	-0.28	-1.48	19.08	19.24	18.48	417666
1778107200	18.91	0.56	3.05	18.93	19.395	18.65	562712
1778020800	18.35	0.32	1.77	18.26	18.67	17.88	785967
1777934400	18.03	-2.6	-12.60	20.25	20.25	17.825	1005496
1777675200	20.63	-0.96	-4.45	21.515	21.52	19.82	631077
1777588800	21.59	0.42	1.98	21.27	21.675	21.12	388975
1777502400	21.17	-1.09	-4.90	22.06	22.21	21.14	352627
1777416000	22.26	-0.2	-0.89	22.49	22.645	22.16	260744
1777329600	22.46	0.01	0.04	22.37	22.78	22.2001	236244
1777070400	22.45	-0.12	-0.53	22.59	22.91	22.27	263315
1776984000	22.57	-0.39	-1.70	22.85	22.94	22.32	265594
1776897600	22.96	0.64	2.87	22.36	23	22.36	274368
1776811200	22.32	-0.48	-2.11	23.41	23.62	22.31	363560
1776724800	22.8	0.67	3.03	21.99	22.95	21.83	261441
1776465600	22.13	1.59	7.74	21.36	22.63	21.125	518751
1776379200	20.54	-1.28	-5.87	21.78	22.04	20.4	548353
1776292800	21.82	-0.07	-0.32	21.77	21.95	21.52	445436
1776206400	21.89	0.14	0.64	21.8	22.27	21.67	385682
1776120000	21.75	0.06	0.28	21.5	21.82	21.07	379585
1775860800	21.69	-0.11	-0.50	21.87	22.13	21.58	388137
1775774400	21.8	0.76	3.61	20.85	21.99	20.85	430762
1775688000	21.04	1.22	6.16	20.89	21.55	20.58	485555