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	0.03	0.111815132315	26.83	27.8	25.89	414094	27.01444683	CS
4	4.96	22.6484018265	21.9	27.8	21.633	498764	25.68779778	CS
12	7.05	35.5880868248	19.81	27.8	17.825	611373	23.0247963	CS
26	5.33	24.7561542034	21.53	28.33	17.825	544959	23.01272723	CS
52	4.71	21.2641083521	22.15	28.33	17.825	456633	23.17976059	CS
156	4.48	20.017873101	22.38	38.2232	17.37	418729	26.07365602	CS
260	5.64	26.5786993402	21.22	38.2232	9.47	393642	22.49733802	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775601600	19.82	-0.57	-2.80	20.01	20.19	19.67	538329
1775515200	20.39	0.51	2.57	19.71	20.49	19.68	405976
1775169600	19.88	0.1	0.51	19.42	20.29	19.22	386786
1775083200	19.78	0.54	2.81	19.26	20.24	19.26	515217
1774996800	19.24	0.47	2.50	19.24	19.38	18.65	522747
1774910400	18.77	-0.27	-1.42	19.46	19.46	18.77	310562
1774651200	19.04	-0.74	-3.74	19.5	19.61	19.03	323068
1774564800	19.78	0.09	0.46	19.42	20.1242	19.35	316110
1774478400	19.69	0.35	1.81	19.81	19.84	18.995	401005
1774392000	19.34	-0.03	-0.15	19.08	19.57	19	295858
1774305600	19.37	0.72	3.86	19.34	19.74	19.0778	384964
1774046400	18.65	-1.03	-5.23	19.6	19.665	18.58	799850
1773960000	19.68	-0.36	-1.80	20.02	20.02	19.28	500661
1773873600	20.04	-1.17	-5.52	20.69	21.055	20.02	384952