Booz Allen Hamilton Holding Corp【BZ9】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	1.079999	1.5910415439	67.88	71.76	67.44	232	69.00567404	DE
4	3.519999	5.37897157702	65.44	71.76	59.68	273	65.94658813	DE
12	1.939999	2.89465681886	67.02	73.599999	59.68	177	66.90979179	DE
26	-6.86	-9.04774477773	75.819999	91.92	59.68	208	72.13158452	DE
52	-20.740001	-23.1215172798	89.7	101	59.68	192	78.27350106	DE
156	-36.740001	-34.7587521287	105.7	176.7	59.68	281	116.85477534	DE
260	-36.740001	-34.7587521287	105.7	176.7	59.68	281	116.85477534	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	68.56	0.3	0.44	68.42	69.12	68.319999	332
1780604700	68.26	-0.82	-1.19	67.44	68.26	67.44	195
1780518300	69.08	0	0.00	69.08	69.08	69.08	0
1780431900	69.08	-2.54	-3.55	71.7	71.76	68.2	487
1780345500	71.62	3.3	4.83	68.7	71.62	68.52	84
1780086300	68.319999	-1.32	-1.90	67.88	68.319999	67.88	161
1779999900	69.64	0.42	0.61	69.819999	69.92	69.64	479
1779913500	69.22	1.48	2.18	68.72	69.48	68.72	88
1779827100	67.739999	-1.1	-1.60	68.56	69.22	67.739999	604
1779740700	68.84	3.66	5.62	68.84	68.84	68.84	1
1779481500	65.18	-0.38	-0.58	66.98	70	65.18	340
1779395100	65.56	-1.5	-2.24	66.3	66.3	65.56	134
1779308700	67.06	0.66	0.99	66.54	67.099999	66.54	285
1779222300	66.4	2.4	3.75	63.7	66.4	63.7	62
1779135900	64	1.58	2.53	63.6	64.42	62.1	583
1778876700	62.42	-0.36	-0.57	62.98	63.2	62.26	324
1778790300	62.78	1.38	2.25	62.12	62.78	62.12	5
1778703900	61.4	-4.8	-7.25	61.86	61.86	59.68	761
1778617500	66.2	1.2	1.85	63.72	66.2	63.64	278
1778531100	65	0.2	0.31	65.98	65.98	65	171
1778271900	64.8	-0.88	-1.34	65.44	66.08	64.8	146
1778185500	65.68	1.02	1.58	65.28	65.68	65.2	113
1778099100	64.66	-0.22	-0.34	65.019999	65.019999	64	214
1778012700	64.879999	-3.14	-4.62	67.2	67.2	64.879999	60
1777926300	68.02	2.12	3.22	66.459998	68.02	66.459998	191
1777580700	65.9	0.3	0.46	65.9	65.9	65.9	15
1777494300	65.599999	0.48	0.74	65.66	65.66	65.5	119
1777407900	65.12	-0.82	-1.24	64.56	65.54	64.56	37
1777321500	65.94	-1.32	-1.96	66.86	66.86	65.64	56
1777062300	67.26	0.26	0.39	68.02	68.04	66.58	317
1776975900	67	1.1	1.67	65.599999	67	65.099999	360
1776889500	65.9	-3.38	-4.88	69.16	69.52	65.54	243
1776803100	69.28	0.4	0.58	69	69.28	69	126
1776716700	68.88	0	0.00	68.88	68.88	68.88	0
1776457500	68.88	-0.82	-1.18	70.5	70.58	68.88	187
1776371100	69.7	-0.66	-0.94	69.739999	69.739999	69.7	11
1776284700	70.36	0.42	0.60	69.38	70.42	69.38	104
1776198300	69.94	0.08	0.11	69.4	69.94	69.4	33
1776111900	69.86	2.16	3.19	66.72	69.86	66.72	208
1775852700	67.7	-3.02	-4.27	67.7	67.7	67.7	2
1775766300	70.72	0	0.00	70.72	70.72	70.72	0
1775679900	70.72	-1.38	-1.91	73.599999	73.599999	70.72	339
1775593500	72.099999	0.62	0.87	72.92	72.92	72.099999	5
1775161500	71.48	3.98	5.90	69.099999	71.48	69.099999	452
1775075100	67.5	-0.44	-0.65	68.319999	68.319999	67.48	205
1774988700	67.94	-1.7	-2.44	67.94	67.94	67.94	9
1774902300	69.64	0.72	1.04	68.28	69.94	68.28	59
1774646700	68.92	-1.34	-1.91	69.22	69.22	68.92	30
1774560300	70.26	1.46	2.12	69.9	70.26	69.9	27
1774473900	68.8	0	0.00	68.8	68.8	68.8	0
1774387500	68.8	0	0.00	68.8	68.8	68.8	0
1774301100	68.8	-1.28	-1.83	69.04	70.26	68.8	114
1774041900	70.08	1	1.45	70.08	70.08	70.08	57
1773955500	69.08	1.16	1.71	67.959999	69.08	67.959999	32
1773869100	67.92	0.58	0.86	67.92	67.92	67.92	31
1773782700	67.34	1.56	2.37	65.22	67.34	65.22	41
1773696300	65.78	-1.04	-1.56	69.5	69.5	65.58	163
1773437100	66.819998	-0.54	-0.80	67.019999	67.019999	66.819998	78
1773350700	67.36	1.26	1.91	66	67.36	66	26
1773264300	66.099999	-0.8	-1.20	67.06	67.18	66.099999	121
1773177900	66.9	-3.58	-5.08	69.72	69.72	66.5	217
1773091500	70.48	0.14	0.20	70.099999	70.5	70.04	43