Beazer Homes USA Inc【BE4A】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	0.8	3.2	25	25	25	158	25	DE
4	1.8	7.5	24	25	24	97	24.54482759	DE
12	7.1	37.9679144385	18.7	25	18	171	21.39156879	DE
26	8.1	45.7627118644	17.7	25	16.8	330	20.75071545	DE
52	5.8	29	20	25	16.8	196	20.60449934	DE
156	-5.8	-18.3544303797	31.6	34.4	16.8	183	23.04530394	DE
260	-5.8	-18.3544303797	31.6	34.4	16.8	183	23.04530394	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	25	0	0.00	25	25	25	0
1782419100	25	0	0.00	25	25	25	0
1782332700	25	1	4.17	25	25	25	158
1782246300	24	0	0.00	24	24	24	0
1782159900	24	0	0.00	24	24	24	0
1781900700	24	0	0.00	24	24	24	0
1781814300	24	0	0.00	24	24	24	100
1781727900	24	0	0.00	24	24	24	0
1781641500	24	0	0.00	24	24	24	0
1781555100	24	3.6	17.65	24	24	24	32
1781295900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781209500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781123100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781036700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780950300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780691100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780604700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780518300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780431900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780345500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1780086300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779999900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779913500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779827100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779740700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779481500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779395100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779308700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779222300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1779135900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778876700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778790300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778703900	20.399999	-0.8	-3.77	20	20.399999	20	589
1778617500	21.2	0	0.00	21.2	21.2	21.2	0
1778531100	21.2	2.2	11.58	18	21.2	18	200
1778271900	19	0	0.00	19	19	19	0
1778185500	19	0	0.00	19	19	19	0
1778099100	19	0	0.00	19	19	19	0
1778012700	19	0	0.00	19	19	19	0
1777926300	19	0	0.00	19	19	19	0
1777580700	19	0	0.00	19	19	19	0
1777494300	19	0	0.00	19	19	19	0
1777407900	19	0	0.00	19	19	19	0
1777321500	19	0	0.00	19	19	19	0
1777062300	19	0	0.00	19	19	19	0
1776975900	19	0	0.00	19	19	19	0
1776889500	19	0	0.00	19	19	19	0
1776803100	19	0	0.00	19	19	19	0
1776716700	19	0.3	1.60	19	19	19	94
1776457500	18.7	1.8	10.65	18.7	18.7	18.7	25
1776371100	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776284700	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776198300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776111900	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775852700	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775766300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775679900	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775593500	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775161500	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775075100	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1774988700	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1774902300	16.899999	0.1	0.60	16.899999	16.899999	16.899999	346