Lowland Investment Co Plc【LWI】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	1.5	0.869565217391	172.5	175	172	133447	173.24025832	DE
4	3	1.75438596491	171	175	168.5	228406	171.54306312	DE
12	16	10.1265822785	158	175	156	304836	167.78200128	DE
26	14.5	9.09090909091	159.5	186	151.5	449949	167.14382652	DE
52	28.5	19.587628866	145.5	186	141.5	411850	159.2349659	DE
156	53	43.8016528926	121	186	104	363703	136.51551861	DE
260	-1166	-87.0149253731	1340	1460	99.2	309121	149.34203841	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
1781886600	174	0.5	0.29	173	174	172	333360
1781800200	173.5	0	0.00	172.5	173.5	172.5	79416
1781713800	173.5	0	0.00	173.5	173.5	172.5	98549
1781627400	173.5	0.5	0.29	173.5	174	173.5	142653
1781541000	173	0	0.00	174.5	175	173	103951
1781281800	173	2	1.17	172.5	173.5	172	242667
1781195400	171	1.5	0.88	170.5	172	170	161519
1781109000	169.5	0.5	0.30	169	169.5	168.5	160358
1781022600	169	-1	-0.59	172	172	169	175200
1780936200	170	0	0.00	170	170	169.5	216812
1780677000	170	-1	-0.58	170.5	170.5	170	91448
1780590600	171	0	0.00	171	171.5	169	227893
1780504200	171	-1	-0.58	172	172	171	213992
1780417800	172	2	1.18	171	172.5	171	301661
1780331400	170	-2.5	-1.45	173.5	173.5	170	315590
1780072200	172.5	1.5	0.88	172.5	173	172.5	532514
1779985800	171	-1.5	-0.87	171.5	172	170	177741
1779899400	172.5	0.5	0.29	172	173.5	172	375984
1779813000	172	1	0.58	172	172.5	171.5	412335
1779467400	171	0.5	0.29	171	171	171	309428
1779381000	170.5	0.5	0.29	169	171	169	293081
1779294600	170	1.5	0.89	168.5	170	168.5	164132
1779208200	168.5	0.5	0.30	169.5	169.5	168.5	344817
1779121800	168	2	1.20	166	168.5	166	200818
1778862600	166	-3	-1.78	168	168.5	166	322076
1778776200	169	2	1.20	168	169.5	168	227705
1778689800	167	-0.5	-0.30	168	168	166.5	369052
1778603400	167.5	-1.5	-0.89	169	169	166.5	226652
1778517000	169	1	0.60	170	170	168	155548
1778257800	168	-1	-0.59	168.5	168.5	166.5	164213
1778171400	169	-0.5	-0.29	172	172	169	229573
1778085000	169.5	4	2.42	167.5	170	167.5	229489
1777998600	165.5	-1	-0.60	166	166.5	165	455189
1777653000	166.5	-1	-0.60	167.5	167.5	166	361655
1777566600	167.5	2	1.21	165	167.5	165	355200
1777480200	165.5	-1	-0.60	166	166	165.5	133542
1777393800	166.5	-1.5	-0.89	167	168	166.5	186690
1777307400	168	0	0.00	168.5	168.5	167	265750
1777048200	168	-1.5	-0.88	169	169	167.5	233452
1776961800	169.5	-2	-1.17	168.5	169.5	168.5	282557
1776875400	171.5	1	0.59	173	173	171	135446
1776789000	170.5	-1	-0.58	171.5	171.5	170	179213
1776702600	171.5	0.5	0.29	170.5	171.5	170.5	331279
1776443400	171	1	0.59	170	172	169	285615
1776357000	170	1.5	0.89	169.5	170	169.5	482488
1776270600	168.5	0	0.00	168.5	169	168	195038
1776184200	168.5	2.5	1.51	166.5	168.5	166	233801
1776097800	166	-1	-0.60	166	167	166	242403
1775838600	167	1	0.60	167	167	167	560380
1775752200	166	-1.5	-0.90	166	167	165	1287619
1775665800	167.5	5	3.08	167	170	167	1138524
1775579400	162.5	-1.5	-0.91	164	164.5	162.5	668811
1775147400	164	1	0.61	164	164	164	188516
1775061000	163	4	2.52	163.5	163.5	162	378550
1774974600	159	1	0.63	158.5	160.5	158.5	748460
1774888200	158	1.5	0.96	157	158.5	156	312346
1774632600	156.5	-1.5	-0.95	158	158	156	161420
1774546200	158	-1.5	-0.94	160	160	157.5	270824
1774459800	159.5	2.5	1.59	159.5	160.5	159.5	308098
1774373400	157	-0.5	-0.32	158.5	158.5	156.5	312513
1774287000	157.5	1	0.64	154.5	160	151.5	610476
1774027800	156.5	-4	-2.49	162	162	156.5	2597784