Lakeland Financial Corporation【LKFN】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	-1.73	-2.8088975483	61.59	62.67	59.36	160463	60.84801756	CS
4	0.48	0.808352980802	59.38	62.67	58.24	163449	60.25624793	CS
12	3.17	5.59181513494	56.69	63.03	55.67	158360	59.80374784	CS
26	-0.75	-1.23741956773	60.61	63.8	54.36	167198	59.17266808	CS
52	1.61	2.76394849785	58.25	69.4	54.36	157423	60.73586195	CS
156	6.14	11.4296351452	53.72	78.61	44.465	137862	60.80324477	CS
260	-1	-1.6431153467	60.86	85.71	43.0526	143343	64.55707062	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
1781822100	59.86	-0.23	-0.38	60.63	60.845	59.1026	432011
1781735700	60.09	-1.22	-1.99	60.92	61.55	59.36	210445
1781649300	61.31	0.6	0.99	61.19	61.475	60.69	164886
1781562900	60.71	-1.12	-1.81	62.14	62.67	60.47	142377
1781303700	61.83	1	1.64	61.14	61.93	60.918	108125
1781217300	60.83	-0.34	-0.56	61.59	61.645	60.02	176481
1781130900	61.17	0.8	1.33	60.72	61.85	60.64	339591
1781044500	60.37	0.69	1.16	60.18	61.575	59.92	262881
1780958100	59.68	-0.31	-0.52	60.14	60.49	59.245	207058
1780698900	59.99	0.7	1.17	59.19	60.585	59.19	161870
1780612500	59.295	0.89	1.52	59.1	59.58	59	176028
1780526100	58.41	-1.7	-2.83	59.79	60	58.24	191587
1780439700	60.11	0.89	1.50	58.87	60.51	58.87	123170
1780353300	59.22	-1.41	-2.33	60.04	60.5	58.83	150815
1780094100	60.63	0.49	0.81	59.91	60.91	59.83	170612
1780007700	60.14	-0.08	-0.13	60.12	60.69	59.36	111371
1779921300	60.22	-0.49	-0.81	60.91	61.335	60	106991
1779834900	60.71	0.81	1.35	60.01	60.99	60.01	92278
1779489300	59.9	-0.29	-0.48	60.39	60.55	59.725	104576
1779402900	60.19	0.42	0.70	59.38	60.29	59.025	104386
1779316500	59.77	1.5	2.57	58.27	59.85	57.82	159550
1779230100	58.27	0.4	0.69	57.94	58.47	57.31	168930
1779143700	57.87	0.61	1.07	57.15	58.49	56.56	298752
1778884500	57.26	-0.91	-1.56	57.78	58.1599	56.91	207359
1778798100	58.17	0.06	0.10	58.71	59.4	58.0359	330865
1778711700	58.11	-1.68	-2.81	59.44	60.18	57.76	403054
1778625300	59.79	-0.27	-0.45	60.06	60.92	58.78	330782
1778538900	60.06	-1.49	-2.42	61.62	61.63	60.03	213828
1778279700	61.55	-1.05	-1.68	62.5	62.86	60.76	186176
1778193300	62.6	0.28	0.45	62.3	62.68	61.62	120008
1778106900	62.32	0.14	0.23	62.42	63.03	62.07	118147
1778020500	62.18	1.47	2.42	60.8	62.5	60.75	144336
1777934100	60.71	-0.67	-1.09	61	61.32	59.6575	160494
1777674900	61.38	0.86	1.42	60.69	61.75	59.99	178717
1777588500	60.52	0.94	1.58	59.01	61.55	58.95	233818
1777502100	59.58	-2.09	-3.39	61.07	61.07	59.205	187791
1777415700	61.67	0.12	0.19	61.92	62.49	61.22	136454
1777329300	61.55	1.86	3.12	61.19	62.395	60.385	175529
1777070100	59.69	-0.34	-0.57	59.22	60.2	58.44	142075
1776983700	60.03	0.43	0.72	59.88	60.3	59.3975	99156
1776897300	59.6	-0.57	-0.95	60.7	60.7	58.74	113490
1776810900	60.17	-1.19	-1.94	61.19	61.73	60.05	111279
1776724500	61.36	0.04	0.07	60.94	62.66	60.94	82216
1776465300	61.32	1.45	2.42	60.5	62.19	60.31	133645
1776378900	59.87	-0.07	-0.12	59.69	60.08	59.13	82049
1776292500	59.94	-0.82	-1.35	60.645	60.655	59.77	71773
1776206100	60.76	-0.2	-0.33	60.83	61	57.685	102573
1776119700	60.96	0.08	0.13	60.77	61.19	60.22	116696
1775860500	60.88	-0.26	-0.43	60.4	61.02	60.24	94912
1775774100	61.14	1.05	1.75	59.72	61.565	59.72	95868
1775687700	60.09	1.13	1.92	60	60.53	59.76	149150
1775601300	58.96	0.59	1.01	58.22	59.02	57.97	98704
1775514900	58.37	0.25	0.43	57.92	58.62	57.54	96518
1775169300	58.12	0.1	0.17	57.12	58.24	56.925	117083
1775082900	58.02	0.64	1.12	57.45	58.48	57.45	101801
1774996500	57.38	0.81	1.43	57.13	57.96	56.735	107271
1774910100	56.57	0.06	0.11	56.76	56.83	56.15	145061
1774650900	56.51	-0.45	-0.79	56.57	56.97	56.2035	165217
1774564500	56.96	0.16	0.28	56.69	57	55.67	98236
1774478100	56.8	-0.48	-0.84	57.6	57.81	56.51	125316
1774391700	57.28	0.49	0.86	56.24	58.11	56.105	168844
1774305300	56.79	1.49	2.69	56.33	57.71	55.84	200259