Berkeley Group Holdings【42B0】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	-1.4	-3.41463414634	41	41	39.2	133	40.388	DE
4	-0.8	-1.9801980198	40.4	44.8	39.2	131	42.08596825	DE
12	-0.4	-1	40	44.8	36	420	38.73929774	DE
26	-6.2	-13.5371179039	45.8	51	32.6	364	39.55755321	DE
52	-2.6	-6.16113744076	42.2	51	32.6	258	40.56761886	DE
156	-18.9	-32.3076923077	58.5	58.94	32.6	241	43.38438439	DE
260	-18.9	-32.3076923077	58.5	58.94	32.6	241	43.38438439	DE

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
1783455900	39.799999	0.4	1.02	39.2	40.2	39.2	207
1783369500	39.4	-1.6	-3.90	39.4	39.4	39.4	153
1783110300	41	0	0.00	41	41	41	0
1783023900	41	0	0.00	41	41	41	0
1782937500	41	0	0.00	40.2	41	40	122
1782851100	41	-0.6	-1.44	41	41	41	125
1782764700	41.6	-2.8	-6.31	41.6	41.6	41.6	100
1782505500	44.4	0	0.00	44.4	44.4	44.4	0
1782419100	44.4	0.8	1.83	44.4	44.8	44	260
1782332700	43.6	3	7.39	40.6	43.6	40.6	388
1782246300	40.6	-0.2	-0.49	40.6	40.6	40.6	1
1782159900	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1781900700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1781814300	40.799999	-0.4	-0.97	40.799999	40.799999	40.799999	3
1781727900	41.2	1.2	3.00	41.4	41.4	41	341
1781641500	40	-1.2	-2.91	40	40	40	1
1781555100	41.2	1	2.49	41.2	41.2	41.2	1
1781295900	40.2	0.6	1.52	40.4	40.4	40.2	80
1781209500	39.6	0	0.00	39.6	39.6	39.6	0
1781123100	39.6	0	0.00	39.6	39.6	39.6	0
1781036700	39.6	0	0.00	39.6	39.6	39.6	0
1780950300	39.6	0	0.00	39.6	39.6	39.6	0
1780691100	39.6	0	0.00	39.6	39.6	39.6	0
1780604700	39.6	0	0.00	39.6	39.6	39.6	0
1780518300	39.6	0	0.00	39.6	39.6	39.6	0
1780431900	39.6	0.4	1.02	39.4	39.6	39.4	164
1780345500	39.2	-1	-2.49	40	40	39.2	174
1780086300	40.2	0	0.00	40.2	40.2	40.2	0
1779999900	40.2	1	2.55	39.6	40.2	39.6	562
1779913500	39.2	0	0.00	39.2	39.2	39.2	0
1779827100	39.2	-0.4	-1.01	39.2	39.2	39.2	2577
1779740700	39.6	0.8	2.06	39.6	39.6	39.6	281
1779481500	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1779395100	38.799999	1	2.65	38.799999	38.799999	38.799999	100
1779308700	37.799999	-0.2	-0.53	37.799999	37.799999	37.799999	2060
1779222300	38	0.8	2.15	38	38	38	1
1779135900	37.2	-0.4	-1.06	37	37.2	36.799999	460
1778876700	37.6	-1.2	-3.09	37.6	37.6	37.6	51
1778790300	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1778703900	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1778617500	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1778531100	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1778271900	38.799999	-0.6	-1.52	38.799999	38.799999	38.799999	1
1778185500	39.4	0.2	0.51	39.4	39.4	39.4	1
1778099100	39.2	1.4	3.70	39.2	39.2	39.2	1582
1778012700	37.799999	1.4	3.85	37.799999	37.799999	37.799999	20
1777926300	36.4	-0.8	-2.15	38	38	36.4	1384
1777580700	37.2	0.2	0.54	36	37.2	36	2009
1777494300	37	-0.6	-1.60	37	37	37	80
1777407900	37.6	-1	-2.59	38.2	38.2	37.6	521
1777321500	38.6	-0.4	-1.03	38.6	38.6	38.6	304
1777062300	39	0	0.00	39	39	39	0
1776975900	39	-0.8	-2.01	39.2	39.2	39	31
1776889500	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1776803100	39.799999	-0.8	-1.97	40	40	39.799999	338
1776716700	40.6	1.2	3.05	40.6	40.6	40.6	130
1776457500	39.4	0	0.00	39.4	39.4	39.4	0
1776371100	39.4	0	0.00	39.4	39.4	39.4	1
1776284700	39.4	0	0.00	39.6	39.6	39.4	50
1776198300	39.4	-0.6	-1.50	40	40	39.4	1068
1776111900	40	0	0.00	40	40	40	0
1775852700	40	1	2.56	40	40	40	1
1775766300	39	-0.6	-1.52	39	39	39	97
1775679900	39.6	2.2	5.88	38.2	39.6	38.2	206