MI Homes Inc【MHO】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	-4.49	-3.32149726291	135.18	136.2	130.03	197940	132.49550095	CS
4	-32.97	-20.1454234388	163.66	164	130.03	322460	142.40969922	CS
12	-30.46	-18.9016444307	161.15	176.18	130.03	274310	154.10334308	CS
26	13.35	11.3771944776	117.34	176.18	115.29	292026	156.27999947	CS
52	-0.85	-0.646191272617	131.54	176.18	109.92	276036	141.43176951	CS
156	68.06	108.66996647	62.63	176.18	34.33	289156	88.93537296	CS
260	91.23	231.196147998	39.46	176.18	9.62	297520	71.30536014	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
1735861200	130.69	-2.26	-1.70	135.13	135.9879	130.03	204084
1735688400	132.94999	0.51	0.39	133.21	135.005	132.78	180552
1735602000	132.44	-1.53	-1.14	134	134	130.63	197138
1735342800	133.97	-2.37	-1.74	135.32	136.19999	132.19	203015
1735256400	136.34	0.23	0.17	134.44	137.04	133.5547	220846
1735077840	136.11	1.94	1.45	133.38	136.31	133.175	145108
1734997200	134.16999	0.2	0.15	133.26	135.44	132.66999	346119
1734738000	133.97	-2.43	-1.78	135.25	138.44999	133.66999	1359243
1734651600	136.4	-4.99	-3.53	138.335	142.7168	136.21	501422
1734565200	141.38999	-9.34	-6.20	152.65	152.65	140.86	337175
1734478800	150.72999	-3.96	-2.56	154.10499	156	149.8483	204467
1734392400	154.69	2.82	1.86	152.88999	155.715	152.57	295968
1734133200	151.87	-3.7	-2.38	155.88	155.88	148.94999	288105
1734046800	155.57	-0.91	-0.58	155.26	158.15	155.19999	398856
1733960400	156.47999	-1.65	-1.04	159.895	160.5971	156.19	255523
1733874000	158.13	-2.86	-1.78	156.82	160.68	154.2267	216866
1733787600	160.99	1.64	1.03	161.86	162.19	159.61	186743
1733528400	159.35	-0.46	-0.29	162.36	163.62799	157.08	217498
1733442000	159.81	-2.39	-1.47	163.62	164.67733	159.38999	254043
1733355600	162.19999	-5.77	-3.44	166.72999	167.29	161.43	245753
1733269200	167.97	1.08	0.65	166.53	168.5	165.82	255576
1733182800	166.88999	1.86	1.13	164.28	168.095	162.54	253990
1732917840	165.03	0.49	0.30	166.905	166.905	163.32	100677
1732750800	164.54	-0.58	-0.35	168	169.51	163.79	173321
1732664400	165.12	-4.02	-2.38	166.315	166.43	162.41999	263163
1732578000	169.14	8.55	5.32	165.66999	172.23	165.53	404750
1732318800	160.59	4.4	2.82	157.955	161.11	157.12	172026
1732232400	156.19	1.58	1.02	155.415	158.96	155.24	164675
1732146000	154.61	-1.14	-0.73	154.995	156.21	153.3475	194691
1732059600	155.75	1.01	0.65	154.16	156.44	151.54	152487
1731973200	154.74	-0.73	-0.47	153.8	157.24189	153.51	153950
1731714000	155.47	0.6	0.39	156.5	157.19999	152.457	275588
1731627600	154.87	1.26	0.82	155.76	157.37	153.9	193751
1731541200	153.61	-2.39	-1.53	159.1228	159.905	153	242826
1731454800	156	-10.07	-6.06	163.84	165.4	155.81	269861
1731368400	166.07	-0.96	-0.57	170.1	170.38	165.44	213983
1731109200	167.03	2.7	1.64	164.69	167.34	164.125	327015
1731022800	164.33	3.4	2.11	161.62	166	161.06	296379
1730936400	160.93	0.71	0.44	158.01	161.41	154.815	575049
1730850000	160.22	4.31	2.76	155.954	160.49	155.954	257368
1730763600	155.91	5.68	3.78	152.65	159.85	152.439	258669
1730500800	150.22999	-1.36	-0.90	154.03	157.26	148.83	315725
1730414400	151.59	-1.41	-0.92	152.19999	153	150.29	276553
1730328000	153	-0.45	-0.29	149.66999	155.9947	149.66999	399201
1730241600	153.44999	-6.79	-4.24	147.05	153.75	145.9349	561020
1730155200	160.24	2.88	1.83	162.13999	162.63	159.09	167208
1729896000	157.36	-2.91	-1.82	161.27	161.97389	157.19	178921
1729809600	160.27	2.01	1.27	159.43	162.8	159.28	180245
1729723200	158.26	0.18	0.11	157	159.53	156.52407	173603
1729636800	158.08	-6.87	-4.16	161.29	162	157.81	202677
1729550400	164.94999	-9.29	-5.33	174	174.04	164.78	246584
1729291200	174.24	2.42	1.41	173.08	176.18	171.84	260089
1729204800	171.82	-3.1	-1.77	174.63	174.63	170.24	212129
1729118400	174.92	5.28	3.11	172.64	176.18	171.41	314402
1729032000	169.64	2.18	1.30	168.85	172.57	168.7	194542
1728945600	167.46	4.65	2.86	163.22999	168.2	163.22999	189688
1728686400	162.81	1.92	1.19	161.15	164.0499	161.15	141450
1728600000	160.88999	-1.45	-0.89	160.528	162.04	159.06	170545
1728513600	162.34	-1.27	-0.78	163.31	164.195	161.6009	214624
1728427200	163.61	0.84	0.52	161.94	165.5569	161.29	170845
1728340800	162.77	-2.95	-1.78	163.52	163.52	160.5	248766
1728081600	165.72	-1.71	-1.02	167.655	167.655	161.51	223536
1727995200	167.43	0.38	0.23	167.4931	167.57	164	167358