Legrand SA【LR】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	-3.95	-2.67253044655	147.8	148.2	142.4	453766	145.75482606	DE
4	-3.3	-2.24260958206	147.15	155.25	132.7	677821	143.35520684	DE
12	-2.65	-1.80887372014	146.5	166.95	132.7	572254	147.94366625	DE
26	16.5	12.9564193168	127.35	166.95	121.95	595309	143.3880156	DE
52	31.4	27.9235215651	112.45	166.95	110.8	580646	138.34392825	DE
156	52.75	57.903402854	91.1	166.95	77	507112	111.2816153	DE
260	52.53	57.5229960578	91.32	166.95	64.44	496876	100.59580356	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
1783009800	145	0	0.00	145	145	145	0
1782923400	145	-2.7	-1.83	147.9	148.1	143.85	548363
1782837000	147.69999	3.2	2.21	145.85	148.19999	145.85	570991
1782750600	144.5	-0.45	-0.31	145.05	145.44999	143.65	304076
1782491400	144.94999	-2.7	-1.83	147.8	148.1	144.15	391632
1782405000	147.65	1.9	1.30	147.05	149.25	146.3	468351
1782318600	145.75	-1.05	-0.72	147	147.8	144.35	513513
1782232200	146.8	-7.25	-4.71	151.3	151.5	146.8	756682
1782145800	154.05	1.8	1.18	150.94999	155.25	150.25	692890
1781886600	152.25	0	0.00	152.25	152.25	152.25	0
1781800200	152.25	7.25	5.00	148.9	152.25	147.35	1444581
1781713800	145	6.3	4.54	138.35	147.4	138.35	1239336
1781627400	138.69999	3.15	2.32	136.19999	138.9	136.05	549421
1781541000	135.55	2	1.50	135.94999	137.69999	135.35	583703
1781281800	133.55	-0.2	-0.15	135.9	136.8	132.9	812190
1781195400	133.75	-2.65	-1.94	135	135	132.69999	771102
1781109000	136.4	-1.8	-1.30	138.3	140.1	135.4	664589
1781022600	138.19999	-1.9	-1.36	140.3	143.6	138.19999	638637
1780936200	140.1	-3.9	-2.71	141.5	143.1	140.1	745959
1780677000	144	-3.35	-2.27	147.15	147.25	143.32499	504770
1780590600	147.35	0.45	0.31	147.1	148.69999	144.55	546548
1780504200	146.9	-2.1	-1.41	148.5	148.5	146.8	801950
1780417800	149	2.05	1.40	147.8	149.19999	147.4	638263
1780331400	146.94999	-0.7	-0.47	150.1	151.15	144.75	669971
1780072200	147.65	-1.2	-0.81	146.55	148.19999	146.19999	849050
1779985800	148.85	-0.75	-0.50	149.35	150.4	147.6	447758
1779899400	149.6	-3.95	-2.57	153.55	153.6	148.5	559293
1779813000	153.55	-2.15	-1.38	155.44999	156	153.05	442522
1779726600	155.69999	3.1	2.03	155	156.35	154.25	202878
1779467400	152.6	2.05	1.36	152.1	153.19999	151.05	324802
1779381000	150.55	-0.65	-0.43	151.25	152.55	149.85	480313
1779294600	151.19999	5.6	3.85	145.55	152.44999	145.55	569873
1779208200	145.6	-3.35	-2.25	147.75	149.85	144.5	646470
1779121800	148.94999	-3.15	-2.07	150.69999	152.65	147.9	540435
1778862600	152.1	-2.6	-1.68	152.3	152.8	150.65	430880
1778776200	154.69999	0.4	0.26	154.6	155.6	154.25	339155
1778689800	154.3	2.15	1.41	154.55	155.35	152.44999	334383
1778603400	152.15	-3.9	-2.50	154.25	155.25	151.75	436314
1778517000	156.05	-0.45	-0.29	157	157.55	153.85	583808
1778257800	156.5	-0.9	-0.57	156.44999	158.5	155.9	429931
1778171400	157.4	-2.7	-1.69	165.05	166.94999	156.9	761986
1778085000	160.1	4.4	2.83	158.44999	161.1	157.8	690647
1777998600	155.69999	4.15	2.74	152.75	155.75	151.6	423663
1777912200	151.55	-0.25	-0.16	152.35	153.55	151.05	516942
1777566600	151.8	2.35	1.57	147.75	152.15	146.44999	733025
1777480200	149.44999	-1	-0.66	148.15	150.15	148.15	269846
1777393800	150.44999	0	0.00	150.44999	150.44999	150.44999	0
1777307400	150.44999	-2.05	-1.34	152.69999	153.65	149.4	353314
1777048200	152.5	1.95	1.30	149.8	152.5	148.8	415199
1776961800	150.55	0.95	0.64	148.55	151.65	147	484848
1776875400	149.6	1.85	1.25	152.35	153.3	148.65	547364
1776789000	147.75	-0.8	-0.54	149.35	150.425	147.1	466839
1776702600	148.55	-2.6	-1.72	149.19999	150.3	148	444424
1776443400	151.15	3.6	2.44	146.4	151.35	146.3	801630
1776357000	147.55	-0.3	-0.20	148.5	149.4	147.35	654380
1776270600	147.85	-1.4	-0.94	149.1	149.1	147.69999	377782
1776184200	149.25	2	1.36	148.1	150.69999	148.1	619783
1776097800	147.25	0.25	0.17	146.5	147.94999	145.6	436917
1775838600	147	0	0.00	147	147	147	0
1775752200	147	-0.3	-0.20	146.5	147.15	145.85	472355
1775665800	147.3	11.65	8.59	147.85	149.25	143.55	896660
1775579400	135.65	-0.3	-0.22	136.44999	138.1	134.69999	366398