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	2.88	4.40030557678	65.45	70.395	65.15	924428	67.75772126	CS
4	3.43	5.28505392912	64.9	70.395	59.115	745822	64.47392106	CS
12	4.63	7.26844583987	63.7	71.74	58.03	941223	64.35775236	CS
26	-4.04	-5.58242365621	72.37	81.77	58.03	937635	68.52319445	CS
52	2.93	4.48012232416	65.4	84.735	58.03	954216	70.02620804	CS
156	-53.27	-43.8075657895	121.6	213.98	58.03	653192	99.5232288	CS
260	-36.02	-34.5184475323	104.35	213.98	58.03	541165	98.80802629	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
1780612800	68.19	1.08	1.61	68.4	68.81	67.615	567687
1780526400	67.11	-1.01	-1.48	67.15	68.16	66.769999	559083
1780440000	68.12	-0.5	-0.73	68.63	68.98	67.62	1262386
1780353600	68.62	3.38	5.18	69.47	70.395	67.88	1562553
1780094400	65.239999	-0.38	-0.58	65.45	66.609899	65.15	670432
1780008000	65.62	-0.85	-1.28	65.47	66.285	65	374931
1779921600	66.47	1.68	2.59	65.56	67.87	65.56	600310
1779835200	64.79	0.56	0.87	64.44	65.179	63.82	400844
1779489600	64.23	0.35	0.55	63.9	64.75	63.1	611229
1779403200	63.88	0.2	0.31	62.09	64.349999	61.62	589042
1779316800	63.68	2.81	4.62	61.47	63.9	60.74	664635
1779230400	60.87	-0.34	-0.56	60.27	61.14	59.13	926700
1779144000	61.21	2.04	3.45	60.08	61.68	60	1071638
1778884800	59.17	-2.68	-4.33	61.56	62.14	59.115	635285
1778798400	61.85	0.32	0.52	62.05	62.715	61.12	604745
1778712000	61.53	-0.95	-1.52	62	62.38	61.02	638769
1778625600	62.48	-1.31	-2.05	64.069999	64.25	62.05	1115940
1778539200	63.79	-1.37	-2.10	65.67	65.709999	63.62	663252
1778280000	65.16	0.72	1.12	64.9	65.811982	64.375	651157
1778193600	64.44	-0.42	-0.65	65.17	65.905	63.52	1290792
1778107200	64.86	0.74	1.15	66.18	67.24	64.769999	1490404
1778020800	64.12	1.07	1.70	64	64.69	62.91	918042
1777934400	63.05	-3.29	-4.96	65.5	65.9003	62.88	821101
1777675200	66.34	-1	-1.49	67.68	67.78	66.28	476402
1777588800	67.34	0.32	0.48	67.16	67.79	66.328	810978
1777502400	67.019999	-2.35	-3.39	68.41	69.37	66.17	1132421
1777416000	69.37	-0.36	-0.52	69.99	70.34	68.845	980868
1777329600	69.73	0.66	0.96	68.93	70.15	68.06	1254803
1777070400	69.07	-0.83	-1.19	70.25	70.39	68.905	1057329
1776984000	69.9	1.19	1.73	68.27	70.065	66.465	1706348
1776897600	68.71	-0.78	-1.12	70.39	71.025	68.18	1313787
1776811200	69.49	0.06	0.09	71.2	71.74	69.16	1111591
1776724800	69.43	1.36	2.00	67.43	69.45	67.155	768192
1776465600	68.07	3.75	5.83	66.39	69.17	65.5	919911
1776379200	64.319999	-0.71	-1.09	65.18	66.1275	64.19	804931
1776292800	65.03	-1.61	-2.42	66.34	66.5	64.76	809131
1776206400	66.64	0.24	0.36	66.2	67.31	66	520975
1776120000	66.4	-0.15	-0.23	66.09	66.59	64.78	816748
1775860800	66.55	-0.14	-0.21	66.66	66.879999	65.76	892032
1775774400	66.69	1.64	2.52	64.489999	67.18	64.489999	975831
1775688000	65.05	3.97	6.50	64.019999	66.019999	64.019999	983080
1775601600	61.08	-2	-3.17	62	62.44	60.2301	977412
1775515200	63.08	0.92	1.48	61.5	63.2	61.4	653468
1775169600	62.16	0.05	0.08	61.5	63.2	60.475	613655
1775083200	62.11	0.27	0.44	61.64	62.64	61.17	766593
1774996800	61.84	1.77	2.95	61.36	62.56	60.2	773453
1774910400	60.07	0.07	0.12	61.16	61.27	59.64	901681
1774651200	60	-0.54	-0.89	60.15	61.55	59.8	752549
1774564800	60.54	-1.05	-1.70	60.82	62.14	60.33	735982
1774478400	61.59	0.64	1.05	62.11	62.42	59.5101	635636
1774392000	60.95	-0.39	-0.64	60.38	61.61	60.12	1127478
1774305600	61.34	2.58	4.39	60.06	61.97	60.06	1270516
1774046400	58.76	-1.44	-2.39	60.3	60.4	58.03	3423090
1773960000	60.2	-0.97	-1.59	60.64	60.82	58.91	1801963
1773873600	61.17	-3.01	-4.69	63.2	63.75	60.81	1194042
1773787200	64.18	0.05	0.08	64.349999	64.525	63.44	842518
1773700800	64.129999	1.05	1.66	63.82	64.17	63.03	985466
1773441600	63.08	0.3	0.48	63.7	64.065	62.77	1109098
1773355200	62.78	-2.45	-3.76	63.98	64.51	62.47	1116578
1773268800	65.23	-1.9	-2.83	66.92	66.92	65.06	585087
1773182400	67.13	-0.9	-1.32	67.63	68.811	66.754999	982277
1773096000	68.03	0.34	0.50	66.16	68.24	65.01	1254226
1772840400	67.69	-1.25	-1.81	67.98	68.16	66.4	1091869
1772754000	68.94	-2.5	-3.50	70.54	70.91	68.485	977012