LDLC Groups【ALLDL】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	0.82	7.55064456722	10.86	11.68	10.8	5635	11.21613628	DE
4	-0.22	-1.8487394958	11.9	13.48	10.8	9494	12.20345248	DE
12	-0.37	-3.07053941909	12.05	13.5	9.74	9269	11.74128666	DE
26	-7.12	-37.8723404255	18.8	19.3	9.74	9084	13.48869531	DE
52	4.84	70.7602339181	6.84	20.6	6.46	8779	13.42356368	DE
156	-9.02	-43.5748792271	20.7	24.3	6	5265	14.16292966	DE
260	-47.62	-80.3035413153	59.3	71.3	6	9614	31.47129001	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
1782318600	11.5	0.3	2.68	11.24	11.62	11.24	4575
1782232200	11.2	0.14	1.27	11.22	11.24	11	4476
1782145800	11.06	0.28	2.60	10.86	11.24	10.8	7855
1781886600	10.78	0.12	1.13	10.8	10.8	10.66	4839
1781800200	10.66	-0.72	-6.33	11.44	11.44	10.66	10773
1781713800	11.38	-0.3	-2.57	11.78	11.78	11.02	7865
1781627400	11.68	-0.18	-1.52	11.88	12	11.68	12113
1781541000	11.86	-0.64	-5.12	12.52	12.58	11.8	31096
1781281800	12.5	0.64	5.40	12.2	12.66	11.9	25625
1781195400	11.86	-0.02	-0.17	11.9	12.06	11.82	3190
1781109000	11.88	-0.3	-2.46	12	12.12	11.88	2165
1781022600	12.18	-0.08	-0.65	12	12.2	11.96	5399
1780936200	12.26	-0.48	-3.77	12.24	12.36	11.9	5704
1780677000	12.74	0	0.00	12.74	12.74	12.74	0
1780590600	12.74	-0.3	-2.30	13.04	13.04	12.74	4002
1780504200	13.04	-0.24	-1.81	13.28	13.48	12.96	15231
1780417800	13.28	0.78	6.24	12.74	13.3	12.52	14516
1780331400	12.5	-0.1	-0.79	12.6	12.76	12.4	4680
1780072200	12.6	0.38	3.11	12.46	12.74	12.2	4885
1779985800	12.22	0.36	3.04	11.9	12.42	11.9	4062
1779899400	11.86	-0.32	-2.63	12.1	12.1	11.86	3231
1779813000	12.18	0.12	1.00	12.06	12.2	12	11774
1779726600	12.06	-0.3	-2.43	12.04	12.2	12.04	1789
1779467400	12.36	0.56	4.75	11.8	12.8	11.8	7345
1779381000	11.8	-0.3	-2.48	11.98	11.98	11.54	8165
1779294600	12.1	0.06	0.50	12.2	12.2	12	2485
1779208200	12.04	-0.36	-2.90	12.18	12.34	12.04	2312
1779121800	12.4	-0.4	-3.13	12.42	12.54	12.2	2928
1778862600	12.8	1.2	10.34	12.8	12.8	12.22	4874
1778776200	11.6	0	0.00	11.6	11.6	11.6	0
1778689800	11.6	0	0.00	11.6	11.6	11.6	0
1778603400	11.6	0	0.00	11.6	11.6	11.6	0
1778517000	11.6	0	0.00	11.6	11.6	11.6	0
1778257800	11.6	0.76	7.01	10.86	11.78	10.84	8499
1778171400	10.84	-0.04	-0.37	10.78	11.2	10.78	9039
1778085000	10.88	-0.02	-0.18	10.9	10.9	10.66	4360
1777998600	10.9	0.34	3.22	10.66	11	10.6	6920
1777912200	10.56	-0.38	-3.47	10.82	11	9.74	47006
1777566600	10.94	-0.16	-1.44	10.88	11.1	10.84	1423
1777480200	11.1	-0.1	-0.89	11.2	11.2	10.76	3119
1777393800	11.2	-0.2	-1.75	11.52	11.6	11.04	8884
1777307400	11.4	0.44	4.01	10.7	11.64	10.7	21913
1777048200	10.96	-0.04	-0.36	10.76	11.1	10.64	9254
1776961800	11	0	0.00	11	11	11	0
1776875400	11	-0.1	-0.90	11	11	10.6	6284
1776789000	11.1	0.1	0.91	11.12	11.12	10.72	7255
1776702600	11	-0.78	-6.62	11.64	11.86	10.86	17332
1776443400	11.78	0	0.00	11.76	11.8	11.6	5789
1776357000	11.78	0.26	2.26	11.44	11.78	11.44	3511
1776270600	11.52	0.22	1.95	11.44	11.52	11.22	6021
1776184200	11.3	0.04	0.36	11.3	11.58	11.28	4192
1776097800	11.26	-0.74	-6.17	12	12	11.2	4903
1775838600	12	-0.44	-3.54	12.4	12.4	11.8	4482
1775752200	12.44	0.3	2.47	12.16	12.44	11.82	7484
1775665800	12.14	0.34	2.88	12	12.3	11.52	7548
1775579400	11.8	0	0.00	11.8	11.8	11.8	0
1775147400	11.8	0	0.00	11.8	11.8	11.8	0
1775061000	11.8	0	0.00	11.8	11.8	11.8	0
1774974600	11.8	0	0.00	11.8	11.8	11.8	0
1774888200	11.8	0.2	1.72	11.7	11.8	11.5	3041
1774632600	11.6	-0.3	-2.52	11.9	11.9	11.5	3077
1774546200	11.9	-0.45	-3.64	12.35	12.35	11.85	3428
1774459800	12.35	0.4	3.35	11.95	12.4	11.95	11190