Legence Corporation【LGN】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	1.91	2.33553436048	81.78	90.23	80.21	961523	86.4068561	CS
4	-14.61	-14.8626653103	98.3	107.2375	77.55	1471541	87.80598243	CS
12	31.77	61.1902927581	51.92	107.2375	47.8	1744900	73.97478116	CS
26	35.71	74.4268445185	47.98	107.2375	40.05	1477969	62.07622327	CS
52	33.3	66.0845405834	50.39	107.2375	28.31	954907	55.99552092	CS
156	33.3	66.0845405834	50.39	107.2375	28.31	318727	55.99552092	CS
260	33.3	66.0845405834	50.39	107.2375	28.31	190372	55.99552092	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	83.69	-5.21	-5.86	86.92	86.92	82.43	1200441
1780612500	88.9	0.77	0.87	86.82	89.89	85.27	814232
1780526100	88.13	2.59	3.03	85.69	89.86	84.3175	984021
1780439700	85.54	-1.01	-1.17	86.13	90.23	84.76	715958
1780353300	86.55	2.81	3.36	81.78	87.998	80.21	1092961
1780094100	83.74	0.48	0.58	83.42	83.78	80.2	1840317
1780007700	83.26	-4.74	-5.39	87.77	87.77	82.62	1220557
1779921300	88	1.04	1.20	88.87	90.35	85.01	1220944
1779834900	86.96	5.38	6.59	84.52	87.35	83.045	1524268
1779489300	81.58	-0.37	-0.45	83.67	83.67	81.395	675920
1779402900	81.95	-0.51	-0.62	82.87	84	80.57	1158143
1779316500	82.46	2.08	2.59	82.74	83.125	79.462	1680773
1779230100	80.38	-2.93	-3.52	81	82	77.55	1251296
1779143700	83.31	-0.99	-1.17	85.99	86.79	81.43	1313871
1778884500	84.3	-4.7	-5.28	85.86	86.3207	80.92	2503853
1778798100	89	-11	-11.00	104.375	107.2375	86.72	3107245
1778711700	100	2.34	2.40	98.21	102.505	95.1101	1819006
1778625300	97.66	-0.48	-0.49	94.58	97.78	92.42	1589910
1778538900	98.14	-1.75	-1.75	98.3	100.9999	95.35	2245567
1778279700	99.89	2.45	2.51	99.16	99.99	97.76	1510545
1778193300	97.44	-4.83	-4.72	102.27	102.635	95.88	1892995
1778106900	102.27	2.89	2.91	101.52	102.29	95.37	1952073
1778020500	99.38	7.97	8.72	93.78	100.395	93.19	2003029
1777934100	91.41	1.32	1.46	90.49	92.0399	89.7	1351898
1777674900	90.095	3.14	3.61	87.94	90.37	86.219	1278921
1777588500	86.96	6.22	7.70	82.32	87.33	82.28	1026348
1777502100	80.74	0.16	0.20	80.705	82.74	79.3104	1349944
1777415700	80.58	-0.85	-1.04	79.86	81	77.51	1351393
1777329300	81.43	1.03	1.28	80.91	82.54	77.655	1599936
1777070100	80.4	-0.72	-0.89	82.41	82.455	76.83	1589905
1776983700	81.12	1.84	2.32	79.35	81.805	78.95	1562038
1776897300	79.28	2.69	3.51	78.3	79.715	76.36	1160766
1776810900	76.59	0.51	0.67	78.04	78.285	74.92	1975178
1776724500	76.08	2.31	3.13	73.74	76.32	71.99	1557353
1776465300	73.77	4.97	7.22	70.79	74.48	70.226	4220168
1776378900	68.8	-0.74	-1.06	70.12	70.35	66.48	1896273
1776292500	69.54	3.48	5.27	67.995	69.66	67.057599	2139107
1776206100	66.06	0.68	1.04	66.709999	67.099999	65.5	1516362
1776119700	65.379999	2.18	3.45	62.39	65.43	62.39	1727591
1775860500	63.2	3.45	5.77	60	63.88	59.76	4410734
1775774100	59.75	2.01	3.48	57.56	60.6	57.47	4584164
1775687700	57.74	2.76	5.02	56.98	58.36	54.9843	9268564
1775601300	54.98	-0.11	-0.20	54.73	56.72	53.875	1644978
1775514900	55.09	-3.59	-6.12	55.3	57.55	54.61	1918357
1775169300	58.68	-0.92	-1.54	57.23	60.5	56.5	1198845
1775082900	59.6	3.14	5.56	57.42	60	57.14	2152399
1774996500	56.46	2.57	4.77	54.9	59.15	54.4001	1437185
1774910100	53.89	-0.86	-1.57	55.81	55.81	50.345	2097228
1774650900	54.75	1.77	3.34	59.01	59.01	52.1375	2584340
1774564500	52.98	-2.83	-5.07	55.59	55.61	52.72	1579387
1774478100	55.81	2.61	4.91	54.18	55.87	53.79	1100845
1774391700	53.2	1.04	1.99	51.405	53.745	50.81	641438
1774305300	52.16	3.33	6.82	49.6	52.96	49.6	604955
1774046100	48.83	-2.66	-5.17	51.17	51.17	47.8	409118
1773959700	51.49	-0.04	-0.08	50.65	52.14	49.35	827848
1773873300	51.53	-0.97	-1.85	52.19	53.41	50.65	488264
1773786900	52.5	0.44	0.85	52.8	52.8	51.02	580732
1773700500	52.06	1.16	2.28	51.955	53.56	50.74	443641
1773441300	50.9	0.39	0.77	50.59	52.46	50.08	737021
1773354900	50.51	-1.18	-2.28	50.1	52.5	49.03	1128645
1773268500	51.69	0.31	0.60	51.44	52.55	50.1	804287
1773182100	51.38	0.94	1.86	51.16	53.74	50.195	696462
1773095700	50.44	0.03	0.06	48.275	50.46	46.96	1173671