LCNB Corporation【LCNB】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	-0.13	-0.766961651917	16.95	17.16	15.95	22004	16.47496119	CS
4	0.64	3.95550061805	16.18	17.16	15.5	19927	16.30020839	CS
12	0.32	1.93939393939	16.5	17.47	14.83	23753	16.18176578	CS
26	0.79	4.92825951341	16.03	17.9	14.83	24220	16.64153443	CS
52	2.9	20.8333333333	13.92	17.9	13.75	22878	15.96308536	CS
156	2.8	19.9714693295	14.02	17.92	12.42	24817	15.31470081	CS
260	-0.87	-4.91803278689	17.69	20.6898	12.42	27568	16.33756792	CS

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
1780698900	16.82	0.3	1.82	16.54	17	16.2451	13411
1780612500	16.52	0.52	3.25	16.29	16.579999	16.07	13992
1780526100	16	-0.56	-3.38	16.59	16.59	15.95	34819
1780439700	16.559999	-0.09	-0.54	16.52	16.815	16.52	18383
1780353300	16.649999	-0.39	-2.29	16.85	16.895	16.485	25267
1780094100	17.04	0.16	0.95	16.95	17.16	16.6985	17559
1780007700	16.88	0.07	0.42	16.77	17	16.6	22293
1779921300	16.81	0.07	0.42	16.739999	16.98	16.675	18179
1779834900	16.739999	0.41	2.51	16.329999	16.81	16.329999	24383
1779489300	16.329999	-0.04	-0.24	16.51	16.51	16.200099	18211
1779402900	16.37	0	0.00	16.29	16.59	16.1	17338
1779316500	16.37	0.19	1.17	16.21	16.645	16.1901	24185
1779230100	16.18	0.2	1.25	15.91	16.379999	15.91	17864
1779143700	15.98	0.32	2.04	15.71	16.079999	15.7	12302
1778884500	15.66	-0.4	-2.49	15.95	15.95	15.66	18218
1778798100	16.059999	0.24	1.52	15.81	16.1	15.72	15454
1778711700	15.82	0.04	0.25	15.63	16.0899	15.63	20730
1778625300	15.78	0.02	0.13	15.71	15.905	15.5	19407
1778538900	15.76	-0.59	-3.61	16.36	16.36	15.73	27227
1778279700	16.35	0.07	0.43	16.18	16.5	16.18	12808
1778193300	16.28	0.2	1.24	16.059999	16.28	15.925	20597
1778106900	16.079999	0.12	0.75	16.07	16.184999	15.8226	18028
1778020500	15.96	0.1	0.63	15.85	16.0396	15.78	20337
1777934100	15.86	-0.44	-2.70	16.14	16.305	15.8	33302
1777674900	16.3	0.09	0.56	16.2	16.559999	15.97	25535
1777588500	16.21	-0.01	-0.06	16.129999	16.4346	16.059999	24063
1777502100	16.219999	-0.24	-1.46	16.29	16.445	16.135	14892
1777415700	16.46	0	0.00	16.55	16.7394	16.25	29724
1777329300	16.46	0.12	0.73	16.29	16.59	16.29	15468
1777070100	16.34	0.28	1.74	16.04	16.425	16.04	17274
1776983700	16.059999	-0.58	-3.49	16.53	16.629999	15.9501	9857
1776897300	16.64	-0.11	-0.66	16.75	16.875	16.3501	13177
1776810900	16.75	-0.15	-0.89	16.86	17.47	16.6	18437
1776724500	16.9	-0.25	-1.46	17.17	17.275	16.85	15802
1776465300	17.15	0.59	3.59	16.86	17.4	16.75	34704
1776378900	16.555	-0.32	-1.87	16.73	16.84	16.489999	29701
1776292500	16.87	-0.05	-0.30	16.86	16.91	16.719999	10005
1776206100	16.92	-0.19	-1.11	17.08	17.125	16.8268	16313
1776119700	17.11	0.16	0.94	16.89	17.21	16.89	19919
1775860500	16.95	-0.25	-1.45	17.12	17.12	16.77	20411
1775774100	17.2	0.38	2.26	16.719999	17.31	16.575	22151
1775687700	16.82	0.44	2.69	16.92	16.92	16.629999	30567
1775601300	16.379999	0.07	0.43	16.27	16.46	16.013151	24637
1775514900	16.309999	0.18	1.12	16.11	16.309999	15.975	19709
1775169300	16.129999	0.25	1.57	15.75	16.14	15.47	38710
1775082900	15.88	0.29	1.86	15.71	15.94	15.54	25952
1774996500	15.59	-0.16	-1.02	15.81	15.85	15.42	28162
1774910100	15.75	0.26	1.68	15.52	15.82	15.37	39069
1774650900	15.49	-0.27	-1.71	15.73	15.73	15.4	15808
1774564500	15.76	-0.07	-0.44	15.77	15.9	15.63	19762
1774478100	15.83	-0.14	-0.88	16.17	16.17	15.79	33820
1774391700	15.97	0.09	0.57	15.87	16.12	15.8	40585
1774305300	15.88	0.73	4.82	15.46	15.91	15.425	39898
1774046100	15.15	-0.04	-0.26	15.23	15.4	14.83	30373
1773959700	15.19	-0.16	-1.04	15.06	15.54	14.99	38890
1773873300	15.35	-0.34	-2.14	15.74	15.8647	15.3	44376
1773786900	15.685	-0.43	-2.64	16.12	16.149999	15.63	42872
1773700500	16.11	-0.11	-0.68	16.46	16.67	16.11	19710
1773441300	16.219999	-0.22	-1.34	16.5	16.91	16.03	36432
1773354900	16.44	-0.22	-1.32	16.606	16.606	16.149999	22485
1773268500	16.66	-0.11	-0.66	16.77	16.77	16.445	16929
1773182100	16.77	0.06	0.36	16.57	17.17	16.57	21136
1773095700	16.71	-0.12	-0.71	17.51	17.51	16.35	20929
1772840100	16.83	-0.08	-0.47	16.77	16.83	16.55	31730