LKQ Corporation【LKQ】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	0.1858	0.72493172064	25.63	27.08	25.02	2761494	25.98982682	CS
4	-1.4542	-5.33259992666	27.27	27.465	24.72	2809114	25.76490829	CS
12	-2.3742	-8.42213550905	28.19	32.52	23.975	2963050	27.51428787	CS
26	-4.5342	-14.9397034596	30.35	37.13	23.975	2817962	29.67108202	CS
52	-11.1242	-30.114239307	36.94	39.77	23.975	3255822	30.50776996	CS
156	-28.4642	-52.4395725866	54.28	59.38	23.975	2387218	37.38725274	CS
260	-23.8242	-47.9939564867	49.64	60.4299	23.975	2055775	42.0186538	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	27.03	0.28	1.05	26.58	27.08	26.496	3409441
1782426900	26.75	0.52	1.98	26.29	27.08	26.29	2758804
1782340500	26.23	0.5	1.94	25.85	26.4075	25.79	2364382
1782254100	25.73	0.32	1.26	25.19	25.8099	25.16	2404571
1782167700	25.41	-0.39	-1.51	25.63	25.64	25.02	3518443
1781822100	25.8	0.78	3.12	24.94	26.31	24.94	5366944
1781735700	25.02	-1.22	-4.63	26.15	26.35	24.85	3129852
1781649300	26.235	0.09	0.36	26.13	26.555	26.1	1982152
1781562900	26.14	-0.06	-0.23	26.525	26.99	26.065	2508404
1781303700	26.2	0.22	0.85	26.04	26.405	25.82	1822344
1781217300	25.98	0.51	2.00	25.47	25.99	25.23	2725730
1781130900	25.47	0.11	0.43	25.34	25.805	25.02	3135081
1781044500	25.36	0.3	1.20	25.24	26.16	25.16	4715089
1780958100	25.06	-0.16	-0.63	25	25.4	24.72	3222609
1780698900	25.22	-0.04	-0.16	25.26	25.43	24.955	2101156
1780612500	25.26	-0.27	-1.06	25.8	26.03	25.06	2147505
1780526100	25.53	-0.12	-0.47	25.49	25.84	25.32	2009489
1780439700	25.65	-0.42	-1.61	26.21	26.27	25.64	2296221
1780353300	26.07	-1.05	-3.87	26.8	26.85	25.98	2401120
1780094100	27.12	-0.17	-0.62	27.27	27.465	27.02	2763490
1780007700	27.29	-0.15	-0.55	27.34	27.49	26.98	2105724
1779921300	27.44	0.19	0.70	27.43	27.915	27.22	2209734
1779834900	27.25	0.1	0.37	27.16	27.29	26.75	3307438
1779489300	27.15	0.27	1.00	27.04	27.22	26.71	2878748
1779402900	26.88	1.02	3.94	25.46	27.16	25.2	4006527
1779316500	25.86	1.32	5.38	24.52	25.88	23.975	4702194
1779230100	24.54	-0.25	-1.01	24.87	25.12	24.34	4957424
1779143700	24.79	0.18	0.73	24.81	25.28	24.31	4065111
1778884500	24.61	-1.4	-5.38	26	26.16	24.545	6914077
1778798100	26.01	-0.36	-1.37	26.66	26.83	25.99	2787476
1778711700	26.37	-0.48	-1.79	26.87	26.9	26.34	3616159
1778625300	26.85	-1.25	-4.45	28.12	28.255	26.815	4075018
1778538900	28.1	-0.79	-2.73	28.74	28.94	27.87	2954955
1778279700	28.89	0.18	0.63	28.85	29.47	28.62	2527058
1778193300	28.71	-0.06	-0.21	29.01	29.32	28.39	4760846
1778106900	28.77	0.49	1.73	28.62	29.323	28.525	3963588
1778020500	28.28	0.53	1.91	27.91	28.755	27.57	2676519
1777934100	27.75	-0.76	-2.67	28.5	28.52	27.23	4137192
1777674900	28.51	-3.07	-9.72	31.83	31.83	28.48	4367399
1777588500	31.58	0.92	3.00	31.57	32.52	30.81	4495120
1777502100	30.66	-0.45	-1.45	31.1	31.14	30.505	3623812
1777415700	31.11	-0.06	-0.19	31.48	31.54	30.965	1827845
1777329300	31.17	-0.43	-1.36	31.64	31.96	31.08	2285808
1777070100	31.6	0.23	0.73	31.37	31.83	31.05	2261984
1776983700	31.37	-0.02	-0.06	31.15	31.5	30.84	2109636
1776897300	31.39	0.15	0.48	31.42	31.54	31.07	2214380
1776810900	31.24	0.35	1.13	31.2	31.84	30.99	2779063
1776724500	30.89	-0.23	-0.74	30.97	31.16	30.62	2564534
1776465300	31.12	0.58	1.90	30.49	31.81	30.425	1957158
1776378900	30.54	0.2	0.66	30.18	30.69	30.18	1580307
1776292500	30.34	0.03	0.10	30.43	30.48	30.11	2525997
1776206100	30.31	-0.03	-0.10	30.2	30.52	30.05	2498923
1776119700	30.34	-0.04	-0.13	30.16	30.42	29.75	1751792
1775860500	30.38	0.33	1.10	30.19	30.405	29.895	1182381
1775774100	30.05	0.54	1.83	29.36	30.21	29.185	2233902
1775687700	29.51	0.7	2.43	29.975	29.98	29.375	2053371
1775601300	28.81	-0.17	-0.59	28.84	29.005	28.5501	2375381
1775514900	28.98	0.79	2.80	28.19	29	28.13	2171080
1775169300	28.19	-1.12	-3.82	29.04	29.4	28.13	4321288
1775082900	29.31	-0.06	-0.20	29.48	29.58	29.1001	1704873
1774996500	29.37	0.48	1.66	29.1	29.64	28.73	1323813
1774910100	28.89	-0.29	-0.99	29.41	29.455	28.74	1974346
1774650900	29.18	-0.47	-1.59	29.635	29.635	28.89	1686236