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	0.49	1.03157894737	47.5	51.6499	46.11	565873	48.80564724	CS
4	3.39	7.60089686099	44.6	53.5	43.805	584436	48.82509626	CS
12	10.34	27.4634794157	37.65	53.5	36.6289	499452	43.85501348	CS
26	25.3	111.502864698	22.69	53.5	21.35	436122	37.32893485	CS
52	25.12	109.838216003	22.87	53.5	17.29	375043	30.47094561	CS
156	41.04	590.503597122	6.95	53.5	5.995	216961	23.21119555	CS
260	40.48	539.014647137	7.51	53.5	4.59	168492	19.40124107	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775601300	41.41	-1.23	-2.88	42.59	42.64	41.11	396180
1775514900	42.64	0.9	2.16	41.65	42.845	41.6	264829
1775169300	41.74	-0.21	-0.50	41.42	42.215	41.34	218815
1775082900	41.95	1.27	3.12	40.8	42.345	40.49	524087
1774996500	40.68	0.49	1.22	40.6	41.665	40.03	345206
1774910100	40.19	-0.72	-1.76	40.91	41.62	39.81	546781
1774650900	40.91	0.06	0.15	40.385	41.78	40.15	390593
1774564500	40.85	-0.76	-1.83	40.89	42.13	40.8	260292
1774478100	41.61	0.77	1.89	41.25	42.415	41.1	506145
1774391700	40.84	1.26	3.18	39.48	40.98	38.6	408603
1774305300	39.58	2.16	5.77	38.14	39.99	37.9	479146
1774046100	37.42	-0.88	-2.30	39.15	39.15	37.23	369086
1773959700	38.3	-0.34	-0.88	38.66	41.48	36.6289	1011949
1773873300	38.64	-0.87	-2.20	39.32	40.19	38.59	910052
1773786900	39.51	2.24	6.01	37.27	39.94	37.27	889175
1773700500	37.27	-0.34	-0.90	37.64	38.2715	37.2	425240
1773441300	37.61	0.33	0.89	37.65	38.08	37.0033	371834
1773354900	37.28	0.42	1.14	36.35	38.05	35.96	395805
1773268500	36.86	0.54	1.49	36.18	36.87	34.73	207811
1773182100	36.32	0.1	0.28	35.89	37.23	35.67	330067
1773095700	36.22	0.38	1.06	35.405	36.29	34.47	598882
1772840100	35.84	-0.1	-0.28	35.36	36.615	35.12	432614