LPL Financial Holdings Inc【1LPLA】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	16.3	7.0777247069	230.3	236.5	228.1	0	0	DE
4	-21.8	-8.12220566319	268.4	269.9	228.1	1	251.4	DE
12	-3.4	-1.36	250	291.9	228.1	0	251.4	DE
26	-71.4	-22.4528301887	318	338	228.1	1	260.45762712	DE
52	-81.4	-24.8170731707	328	348	228.1	0	266.85915493	DE
156	-33.4	-11.9285714286	280	348	228.1	0	266.85915493	DE
260	-33.4	-11.9285714286	280	348	228.1	0	266.85915493	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
1780674900	246.6	18.5	8.11	246.6	246.6	246.6	0
1780588500	228.1	-2.3	-1.00	228.1	228.1	228.1	0
1780502100	230.4	-6.1	-2.58	230.4	230.4	230.4	0
1780415700	236.5	3.9	1.68	236.5	236.5	236.5	0
1780329300	232.6	2.3	1.00	232.6	232.6	232.6	0
1780070100	230.3	0.9	0.39	230.3	230.3	230.3	0
1779983700	229.4	-11.8	-4.89	229.4	229.4	229.4	0
1779897300	241.2	-28.7	-10.63	241.2	241.2	241.2	0
1779810900	269.89999	22.5	9.09	269.89999	269.89999	269.89999	0
1779724500	247.4	4.8	1.98	247.4	247.4	247.4	0
1779465300	242.6	-4.6	-1.86	242.6	242.6	242.6	0
1779378900	247.2	-5.3	-2.10	247.2	247.2	247.2	0
1779292500	252.5	1.1	0.44	252.5	252.5	252.5	0
1779206100	251.4	-8.2	-3.16	251.4	251.4	251.4	15
1779119700	259.6	-0.9	-0.35	259.6	259.6	259.6	0
1778860500	260.5	6.2	2.44	260.5	260.5	260.5	0
1778774100	254.3	9	3.67	254.3	254.3	254.3	0
1778687700	245.3	-4.3	-1.72	245.3	245.3	245.3	0
1778601300	249.6	-17	-6.38	249.6	249.6	249.6	0
1778514900	266.6	-1.8	-0.67	266.6	266.6	266.6	0
1778255700	268.39999	-9.5	-3.42	268.39999	268.39999	268.39999	0
1778169300	277.89999	-3.2	-1.14	277.89999	277.89999	277.89999	0
1778082900	281.1	5.2	1.88	281.1	281.1	281.1	0
1777996500	275.89999	-16	-5.48	275.89999	275.89999	275.89999	0
1777910100	291.89999	0	0.00	291.89999	291.89999	291.89999	0
1777564500	291.89999	8.8	3.11	291.89999	291.89999	291.89999	0
1777478100	283.1	-6.7	-2.31	283.1	283.1	283.1	0
1777391700	289.8	12.1	4.36	289.8	289.8	289.8	0
1777305300	277.7	2.8	1.02	277.7	277.7	277.7	0
1777046100	274.89999	-3.4	-1.22	274.89999	274.89999	274.89999	0
1776959700	278.3	1.9	0.69	278.3	278.3	278.3	0
1776873300	276.39999	1.2	0.44	276.39999	276.39999	276.39999	0
1776786900	275.2	15.6	6.01	275.2	275.2	275.2	0
1776700500	259.6	-14	-5.12	259.6	259.6	259.6	0
1776441300	273.6	-10.5	-3.70	273.6	273.6	273.6	0
1776354900	284.1	4	1.43	284.1	284.1	284.1	0
1776268500	280.1	4.6	1.67	280.1	280.1	280.1	0
1776182100	275.5	1	0.36	275.5	275.5	275.5	0
1776095700	274.5	9.6	3.62	274.5	274.5	274.5	0
1775836500	264.89999	0	0.00	264.89999	264.89999	264.89999	0
1775750100	264.89999	7.2	2.79	264.89999	264.89999	264.89999	0
1775663700	257.7	-4.6	-1.75	257.7	257.7	257.7	0
1775577300	262.3	4.3	1.67	262.3	262.3	262.3	0
1775145300	258	2	0.78	258	258	258	0
1775058900	256	2	0.79	256	256	256	0
1774972500	254	-8	-3.05	254	254	254	0
1774886100	262	2	0.77	262	262	262	0
1774630500	260	-8	-2.99	260	260	260	0
1774544100	268	6	2.29	268	268	268	0
1774457700	262	-8	-2.96	262	262	262	0
1774371300	270	12	4.65	270	270	270	0
1774284900	258	12	4.88	258	258	258	0
1774025700	246	0	0.00	246	246	246	0
1773939300	246	-6	-2.38	246	246	246	0
1773852900	252	8	3.28	252	252	252	0
1773766500	244	-2	-0.81	244	244	244	0
1773680100	246	-4	-1.60	246	246	246	0
1773420900	250	-14	-5.30	250	250	250	0
1773334500	264	6	2.33	264	264	264	0
1773212400	258	0	0.00	258	258	258	0
1773126000	258	0	0.00	258	258	258	0
1773039600	258	0	0.00	258	258	258	0
1772780400	258	0	0.00	258	258	258	0