Smith Douglas Homes Corp【SDHC】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	0.81	5.50645819171	14.71	16.17	14.26	86859	15.48215298	CS
4	2.94	23.3704292528	12.58	16.17	12.5	85320	14.08334762	CS
12	0.82	5.57823129252	14.7	16.17	10.72	86895	13.341138	CS
26	-2.33	-13.0532212885	17.85	22.5	10.72	110606	13.96033377	CS
52	-4.45	-22.2834251377	19.97	23.5	10.72	96458	15.95447786	CS
156	-7.98	-33.9574468085	23.5	39.5	10.72	109730	23.2173919	CS
260	-7.98	-33.9574468085	23.5	39.5	10.72	109730	23.2173919	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
1783377600	15.52	-0.39	-2.45	15.91	15.985	14.9901	51375
1783032000	15.91	0.4	2.58	15.3	16.17	15.3	70197
1782945600	15.51	-0.03	-0.19	15.51	15.845	14.99	141669
1782859200	15.54	0.55	3.67	15.1	15.92	14.96	59531
1782772800	14.99	0.39	2.67	14.71	15.3	14.26	76038
1782513600	14.6	0.32	2.24	13.98	14.6219	13.935	94353
1782427200	14.28	-0.06	-0.42	14.285	14.97	14.14	67595
1782340800	14.34	1.1	8.31	12.58	14.65	12.58	99827
1782254400	13.24	-0.07	-0.53	12.97	13.4878	12.97	24731
1782168000	13.31	-0.44	-3.20	13.85	13.94	13.175	57636
1781822400	13.75	0.5	3.77	13.23	13.85	12.94	65131
1781736000	13.25	-0.46	-3.36	13.84	14.13	13	92462
1781649600	13.71	0.44	3.32	13.17	14.48	12.68	314856
1781563200	13.27	-0.25	-1.85	13.7	13.97	13.27	43710
1781304000	13.52	-0.21	-1.53	13.85	14.1	13.52	26448
1781217600	13.73	0.76	5.86	13.13	13.845	12.8775	43846
1781131200	12.97	-0.28	-2.11	12.76	13.46	12.76	34085
1781044800	13.25	0.01	0.08	13.24	13.6	13.02	59025
1780958400	13.24	0.56	4.42	12.58	13.515	12.5	164618
1780699200	12.68	-0.31	-2.39	12.9	12.99	12.61	36919
1780612800	12.99	0.28	2.20	12.77	13.21	12.39	70844
1780526400	12.71	-0.14	-1.09	12.83	13.16	12.3814	83584
1780440000	12.85	-0.3	-2.28	13.15	13.695	12.775	116892
1780353600	13.15	1.19	9.95	11.96	13.15	11.3	190209
1780094400	11.96	-0.37	-3.00	12.45	12.6	11.96	71357
1780008000	12.33	-0.05	-0.40	12.27	12.54	12.03	58347
1779921600	12.38	0.39	3.25	11.8	12.525	11.8	111218
1779835200	11.99	0.3	2.57	11.93	12.1271	11.7697	50271
1779489600	11.69	0.06	0.52	10.91	11.92	10.91	116377
1779403200	11.63	0.2	1.75	11.63	11.765	11.13	98376
1779316800	11.43	0.59	5.44	10.72	11.549	10.72	88008
1779230400	10.84	-0.45	-3.99	11.31	11.41	10.81	40880
1779144000	11.29	0.12	1.07	11.17	11.92	11.17	72576
1778884800	11.17	-0.44	-3.79	11.49	11.84	11	59949
1778798400	11.61	0.07	0.61	11.65	11.925	11.34	57587
1778712000	11.54	-0.37	-3.11	11.9	11.98	11.44	54906
1778625600	11.91	-0.69	-5.48	12.67	12.76	11.83	37502
1778539200	12.6	-0.4	-3.08	13.05	13.05	12.47	53814
1778280000	13	0.11	0.85	13.01	13.07	12.705	75552
1778193600	12.89	-0.12	-0.92	13.17	13.2379	12.455	448824
1778107200	13.01	-0.02	-0.15	13.29	13.67	12.94	132967
1778020800	13.03	0.34	2.68	12.73	13.22	12.73	61635
1777934400	12.69	-1.26	-9.03	13.67	13.87	12.585	62233
1777675200	13.95	-0.23	-1.62	13.96	14.5	13.707833	60136
1777588800	14.18	0.85	6.38	13.35	14.475	13.08	81937
1777502400	13.33	-0.43	-3.13	14.17	14.41	12.99	63700
1777416000	13.76	0	0.00	13.81	14.27	13.61	46083
1777329600	13.76	-0.37	-2.62	14.13	14.2	13.66	58953
1777070400	14.13	-0.28	-1.94	14.34	14.61	13.01	116093
1776984000	14.41	-0.13	-0.89	14.53	14.9	14.08	98491
1776897600	14.54	-0.2	-1.36	14.75	15.1154	14.47	81545
1776811200	14.74	-0.1	-0.67	15.05	15.425	14.67	84313
1776724800	14.84	0.45	3.13	14.14	15.1	14.14	65032
1776465600	14.39	0.8	5.89	13.94	14.77	13.73	123878
1776379200	13.59	-0.14	-1.02	13.66	13.8	13.38	70856
1776292800	13.73	0	0.00	13.86	14.045	13.36	99992
1776206400	13.73	-0.5	-3.51	14.21	14.395	13.62	50648
1776120000	14.23	-0.69	-4.62	14.7	14.88	14.04	64786
1775860800	14.92	0.02	0.13	14.83	15.68	14.765	140759
1775774400	14.9	0.57	3.98	14.38	15.35	14.24	121705
1775688000	14.33	0.88	6.54	14	14.775	13.845	141007
1775601600	13.45	-0.25	-1.82	13.38	13.805	12.98	174112