Linedata Services SA【LIN】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	-2.6	-6.07476635514	42.8	42.8	39.4	1942	40.68373674	DE
4	-1.4	-3.36538461538	41.6	45.1	39.2	1176	40.94820814	DE
12	0.2	0.5	40	45.9	39.2	799	42.17159246	DE
26	-4.7	-10.4677060134	44.9	49.1	37.3	909	41.52366566	DE
52	-41.8	-50.9756097561	82	83	37.3	717	47.2842165	DE
156	-10.4	-20.5533596838	50.6	87.8	37.3	695	64.06660329	DE
260	-0.1	-0.248138957816	40.3	87.8	33.5	1222	48.99877292	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
1781109000	40.6	0.7	1.75	40.1	40.6	39.9	452
1781022600	39.9	-0.1	-0.25	40	40.3	39.4	723
1780936200	40	-0.9	-2.20	40.9	41.1	40	2803
1780677000	40.9	-0.9	-2.15	40.6	41.9	40.6	4307
1780590600	41.8	-1	-2.34	42.8	42.8	40.6	1424
1780504200	42.8	-1.1	-2.51	43.9	43.9	42.6	143
1780417800	43.9	-1.2	-2.66	45.1	45.1	42.9	361
1780331400	45.1	2.7	6.37	42.4	45.1	41.4	2190
1780072200	42.4	0.4	0.95	42	42.6	41.7	568
1779985800	42	1.4	3.45	40.6	42	40.6	370
1779899400	40.6	0.5	1.25	40.2	41.5	40.2	337
1779813000	40.1	0.5	1.26	39.8	40.1	39.5	5470
1779726600	39.6	-0.1	-0.25	39.7	39.9	39.5	494
1779467400	39.7	0.1	0.25	39.6	40	39.2	800
1779381000	39.6	0	0.00	39.6	39.7	39.3	1018
1779294600	39.6	-0.4	-1.00	40	40	39.4	448
1779208200	40	-0.8	-1.96	41	41	40	290
1779121800	40.8	0.2	0.49	40.5	40.8	40.3	328
1778862600	40.6	0	0.00	40.4	40.6	40.4	138
1778776200	40.6	-1	-2.40	41.6	41.7	40.1	859
1778689800	41.6	-1	-2.35	42.6	42.7	41.6	334
1778603400	42.6	-1	-2.29	43.6	43.6	41.6	294
1778517000	43.6	2	4.81	41.8	43.6	41.6	1385
1778257800	41.6	0	0.00	41.6	41.6	41.4	46
1778171400	41.6	-0.1	-0.24	41.7	41.9	41.6	98
1778085000	41.7	-0.1	-0.24	41.8	42	41.7	162
1777998600	41.8	-1.2	-2.79	43.2	43.2	41.7	248
1777912200	43	-0.3	-0.69	42.2	44.8	42.2	345
1777566600	43.3	-0.4	-0.92	43.7	43.7	43.3	46
1777480200	43.7	-2.2	-4.79	44.1	44.1	43.6	96
1777393800	45.9	0	0.00	45.9	45.9	45.9	0
1777307400	45.9	1.5	3.38	44.2	45.9	43.8	1319
1777048200	44.4	-0.4	-0.89	43.9	44.4	42	8655
1776961800	44.8	0	0.00	44.8	44.8	44.6	46
1776875400	44.8	0.1	0.22	44.8	44.8	43.7	129
1776789000	44.7	-0.2	-0.45	44.9	45.3	44.5	102
1776702600	44.9	-0.1	-0.22	45.2	45.9	44.7	278
1776443400	45	1	2.27	44.2	45	43.6	310
1776357000	44	0	0.00	44	44.1	43.8	31
1776270600	44	-0.3	-0.68	44.3	44.3	43.9	105
1776184200	44.3	-0.3	-0.67	44.6	44.6	44.2	97
1776097800	44.6	0.8	1.83	44.4	44.6	44.4	128
1775838600	43.8	0	0.00	43.8	43.8	43.8	0
1775752200	43.8	1.4	3.30	42.4	44.2	42.2	520
1775665800	42.4	0.9	2.17	41.7	42.4	41.6	241
1775579400	41.5	1.5	3.75	41	41.6	41	636
1775147400	40	-0.7	-1.72	40.8	40.8	40	214
1775061000	40.7	-0.4	-0.97	41.1	41.1	40.7	179
1774974600	41.1	0	0.00	41.1	41.3	40.4	325
1774888200	41.1	-0.2	-0.48	41.3	41.4	41.1	942
1774632600	41.3	-1.7	-3.95	42.9	42.9	40.1	812
1774546200	43	-0.4	-0.92	43.4	43.4	43	90
1774459800	43.4	-0.9	-2.03	44.4	44.4	43.4	455
1774373400	44.3	2.5	5.98	41.8	44.4	41.8	772
1774287000	41.8	0.7	1.70	41.2	41.8	40	492
1774027800	41.1	-0.1	-0.24	41.2	41.2	41.1	45
1773941400	41.2	1.2	3.00	40	41.4	40	432
1773855000	40	1.3	3.36	38.7	40	38.7	326
1773768600	38.7	0.7	1.84	38	38.7	38	684
1773682200	38	0	0.00	38	38	37.5	211
1773423000	38	0.1	0.26	37.9	38.2	37.9	88
1773336600	37.9	-0.1	-0.26	38	38.1	37.6	537
1773250200	38	0	0.00	38	38.3	37.9	8052