Lincoln Educational Services Corp【LINC】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	4.085	8.23422697037	49.61	56.34	49.6	551368	53.90302562	CS
4	7.485	16.1977926856	46.21	56.34	43.49	530499	49.35370606	CS
12	13.84	34.7258813198	39.855	56.34	38.75	517451	47.28500448	CS
26	28.805	115.729208517	24.89	56.34	24.37	492966	40.55300956	CS
52	30.865	135.194918966	22.83	56.34	17.29	393144	33.09162694	CS
156	47.415	755.015923567	6.28	56.34	5.995	224850	25.5044607	CS
260	46.215	617.847593583	7.48	56.34	4.59	175458	21.05362389	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
1783463700	55.68	1.57	2.90	54.2	55.75	52.98	657604
1783377300	54.11	1.78	3.40	52.35	54.99	52.27	618481
1783031700	52.33	-0.28	-0.53	52.67	52.905	51.295	338702
1782945300	52.61	2.71	5.43	49.61	52.94	49.6	590683
1782858900	49.9	0.59	1.20	49.31	51.6	47.8	503619
1782772500	49.31	-0.58	-1.16	49.93	50.18	48.24	338119
1782513300	49.89	0.9	1.84	48.82	50.2	48.5101	1350937
1782426900	48.99	1.14	2.38	47.85	49.8	47.85	378948
1782340500	47.85	0.74	1.57	47.11	47.925	46.75	324109
1782254100	47.11	-2.22	-4.50	48.29	50.55	47.1	377033
1782167700	49.33	0.9	1.86	48.37	49.68	47.82	370093
1781822100	48.43	1.93	4.15	46.97	48.69	45.15	665031
1781735700	46.5	0.59	1.29	45.91	46.985	45.44	272979
1781649300	45.91	1.11	2.48	44.99	46.21	43.49	466168
1781562900	44.8	-1.35	-2.93	46.69	46.69	43.88	620525
1781303700	46.15	-1.46	-3.07	47.9	48.54	45.94	471150
1781217300	47.61	0.18	0.38	48.17	48.99	47.11	628486
1781130900	47.43	1.05	2.26	46.21	48.42	45.9	576319
1781044500	46.38	-0.07	-0.15	46.61	46.91	44.1	604604
1780958100	46.45	-1.54	-3.21	48	49.3989	46.31	480176
1780698900	47.99	-2.61	-5.16	50.6	50.98	47.8	593373
1780612500	50.6	0.53	1.06	50.37	51.6499	50.09	336810
1780526100	50.07	1.01	2.06	49.43	50.34	48.94	716441
1780439700	49.06	-0.33	-0.67	49.43	49.89	48.34	373315
1780353300	49.39	3.07	6.63	46.78	50	46.5	612938
1780094100	46.32	-1.26	-2.65	47.5	47.6	46.11	789861
1780007700	47.58	-0.52	-1.08	48.09	48.92	47.42	326291
1779921300	48.1	-0.85	-1.74	48.95	49.45	47.26	363594
1779834900	48.95	0.55	1.14	48.44	50.06	47.74	372621
1779489300	48.4	1.56	3.33	47.11	48.49	46.25	585600
1779402900	46.84	-0.59	-1.24	47.18	47.305	45.85	430022
1779316500	47.43	-0.08	-0.17	47.76	47.925	46.2101	588493
1779230100	47.51	-1.94	-3.92	48.85	50	47.385	453242
1779143700	49.45	0.35	0.71	49.1	50	48.54	475050
1778884500	49.1	-1.89	-3.71	50.1	50.12	48.46	637392
1778798100	50.99	-1.03	-1.98	52	52.295	50.2201	544786
1778711700	52.02	1.81	3.60	50.27	53.5	49.4269	880634
1778625300	50.21	0.71	1.43	49.79	50.685	47.03	861319
1778538900	49.5	4.75	10.61	44.7	51.645	44.7	988521
1778279700	44.75	0.65	1.47	44.6	45.45	43.805	767346
1778193300	44.1	-0.9	-2.00	44.84	45.09	43.0165	684719
1778106900	45	-0.09	-0.20	45.09	45.48	43.725	598132
1778020500	45.09	4.03	9.81	41.13	45.22	41.13	1404710
1777934100	41.06	0.13	0.32	40.71	41.39	40	304416
1777674900	40.93	-0.21	-0.51	41.33	42	40.46	237416
1777588500	41.14	0.79	1.96	39.96	41.91	39.96	295959
1777502100	40.35	0.69	1.74	39.43	40.69	39.135	250329
1777415700	39.66	-0.16	-0.40	39.96	41	39.15	323501
1777329300	39.82	0.71	1.82	39.11	39.86	39.11	173702
1777070100	39.11	-0.48	-1.21	39.53	40.395	38.75	249962
1776983700	39.59	-1.18	-2.89	40.65	41	39.1	291918
1776897300	40.77	0.61	1.52	40.34	40.8	39.75	188091
1776810900	40.16	-0.98	-2.38	41.28	41.68	39.2732	513159
1776724500	41.14	-0.81	-1.93	41.94	42.1	40.89	235984
1776465300	41.95	0.63	1.52	41.36	42.82	41.11	699313
1776378900	41.32	1.19	2.97	39.83	41.46	39.46	397787
1776292500	40.13	0.29	0.73	39.855	40.5	39.42	309795
1776206100	39.84	-0.05	-0.13	39.81	40.3	39.09	406225
1776119700	39.89	-0.97	-2.37	40.86	41.2	39.525	309147
1775860500	40.86	0.62	1.54	40.11	40.92	39.19	416980
1775774100	40.24	-0.18	-0.45	40.42	41.2	40.15	393065
1775687700	40.42	-0.99	-2.39	41.93	42.65	40.04	481335