Meritage Homes Corp【MTH】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	-0.66	-0.865460267506	76.26	76.26	72.19	749038	73.95936933	CS
4	-7.56	-9.09090909091	83.16	84.5	72.19	967704	78.19370728	CS
12	-106.52	-58.488908412	182.12	197.48	72.19	725126	106.44500864	CS
26	-108.69	-58.9776981931	184.29	213.98	72.19	525650	140.86254637	CS
52	-78.7	-51.004536617	154.3	213.98	72.19	483423	154.03992556	CS
156	-15.91	-17.3860780243	91.51	213.98	62.51	411989	126.59500743	CS
260	2.6	3.56164383562	73	213.98	25.24	423748	109.87066841	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
1739576400	73.78	0.28	0.38	74.2	75.64	73.32	633267
1739490000	73.5	0.25	0.34	74.17	74.27	73.135	523028
1739403600	73.25	-1.96	-2.61	73.29	73.51	72.19	999994
1739317200	75.21	0.7	0.94	74.13	75.29	74.13	510629
1739230800	74.51	0.75	1.02	74.39	74.94	73.65	869664
1738971600	73.76	-2.82	-3.68	76.26	76.26	73.33	841874
1738885200	76.58	-0.59	-0.76	76.84	77.89	76.09	760145
1738798800	77.17	-0.2	-0.26	78.52	79.03	76.3	1122826
1738712400	77.37	1.21	1.59	75.82	78.45	75.54	1309131
1738626000	76.16	-1.71	-2.20	76.18	76.93	74.6	1252772
1738366800	77.87	-3.15	-3.89	79.73	80.205	77.57	1258654
1738280400	81.02	2.2	2.79	81.45	82.72	77.39	1964455
1738194000	78.82	-2.06	-2.55	80.49	81.01	77.5	1227825
1738107600	80.88	-2.03	-2.45	82.41	82.595	80.36	653537
1738021200	82.91	1.93	2.38	80.825	84.5	80.825	1232241
1737762000	80.98	-1.08	-1.32	82.44	82.44	80.61	990771
1737675600	82.06	0	0.00	82.06	82.06	82.06	0
1737589200	82.06	1.49	1.85	80.1	82.2	80.1	735529
1737502800	80.57	-0.01	-0.01	81.08	82.66	80.2	605315
1737157200	80.58	-0.18	-0.22	83.16	83.265	80	560276
1737070800	80.76	0.18	0.22	80.23	80.89	78.955	655386
1736984400	80.58	2.06	2.62	82.5	83	79.8	960365
1736898000	78.52	2.87	3.79	77.6	78.82	76.39	1256621
1736811600	75.65	1.72	2.33	73.39	75.7	73.06	705204
1736552400	73.93	-2.3	-3.02	75.42	75.645	73.91	783565
1736379600	76.23	1.74	2.34	73.78	76.51	73.05	1001413
1736293200	74.49	-0.66	-0.88	75	76.36	74.295	950951
1736206800	75.15	-0.57	-0.75	76.74	77.27	74.94	897889
1735947600	75.72	-76.29	-50.19	76.06	76.76	75.15	2129739
1735861200	152.01	-1.81	-1.18	156.36	156.61	150.78	479023
1735688400	153.82	0.39	0.25	154.57	155.93	153.32	304617
1735602000	153.43	-0.67	-0.43	153	154.62	150.94	361836
1735342800	154.1	-2	-1.28	155.1	157.31	152.61	297209
1735256400	156.1	0	0.00	154.12	156.91999	153.4	230270
1735077840	156.1	1.49	0.96	154.06	156.1	153.7211	115271
1734997200	154.61	0	0.00	153.32	155.41999	153	282241
1734738000	154.61	2.7	1.78	150.56	155.57	150.56	2045982
1734651600	151.91	-4.42	-2.83	151.94	154	150.44	808574
1734565200	156.33	-7.47	-4.56	165.33	165.6	155.41	687317
1734478800	163.8	-3.28	-1.96	166.91999	168.63	163.13	686793
1734392400	167.08	-1.35	-0.80	168.79	170.61	166.66	477087
1734133200	168.43	-9.02	-5.08	173.93	175.41	166.44999	741751
1734046800	177.45	-2.55	-1.42	179.57	180.555	177.05	265219
1733960400	180	-2.56	-1.40	185.24	185.24	179.68	251419
1733874000	182.56	-3.83	-2.05	180.52	185.57	179.8608	392085
1733787600	186.39	5.78	3.20	182.6	186.51	181.535	475116
1733528400	180.61	0.79	0.44	185	185.48	179.19	381789
1733442000	179.82	-4.48	-2.43	185.06	185.93	179.71	415873
1733355600	184.3	-6.25	-3.28	188.46	189.55	182.76	389460
1733269200	190.55	-0.53	-0.28	192.15	192.15	187.435	323769
1733182800	191.08	0.01	0.01	190.26	192.33	188.35	241857
1732917840	191.07	1.77	0.94	192.29	194.92	189.71	153168
1732750800	189.3	-2.32	-1.21	194.86	197.33	188.87	458393
1732664400	191.62	-4.24	-2.16	193.22	194.37	189.44	343080
1732578000	195.86	11.42	6.19	188.66	197.48	188.66	399715
1732318800	184.44	6.76	3.80	182.12	184.885	179.68	388079
1732232400	177.68	-0.55	-0.31	179.61	181.71	177.47	267947
1732146000	178.23	-0.02	-0.01	177.83	178.58	176.405	203773
1732059600	178.25	0.81	0.46	176.49	178.85	174.09	180554
1731973200	177.44	-1.97	-1.10	179.13	180.5925	177.15	219693