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	-2.05	-7.51741840851	27.27	27.465	25.06	2323565	25.99362155	CS
4	-3.63	-12.582322357	28.85	29.47	23.975	3301340	26.20259113	CS
12	-4.55	-15.2838427948	29.77	32.52	23.975	2846237	28.2928299	CS
26	-3.67	-12.7033575632	28.89	37.13	23.975	2822655	30.20594067	CS
52	-14.66	-36.7602808425	39.88	39.99	23.975	2921990	31.16556033	CS
156	-28.46	-53.0178837556	53.68	59.38	23.975	2263274	38.20403743	CS
260	-25.23	-50.0099108028	50.45	60.4299	23.975	1987770	42.73431349	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774564500	29.65	0.16	0.54	29.44	29.9925	29.3	2204501
1774478100	29.49	0.31	1.06	29.72	29.72	28.89	1907440
1774391700	29.18	0.39	1.35	28.62	29.41	28.4625	2772747
1774305300	28.79	0.53	1.88	28.75	29.32	28.49	2684393
1774046100	28.26	-0.3	-1.05	28.51	28.67	27.91	3448527
1773959700	28.56	-0.07	-0.24	28.32	28.6	27.87	2806002
1773873300	28.63	-0.72	-2.45	29.25	29.28	28.61	2696791
1773786900	29.35	0.63	2.19	28.89	29.59	28.8524	3101089
1773700500	28.72	-0.62	-2.11	29.37	29.63	28.63	2506873
1773441300	29.34	-0.41	-1.38	29.77	29.77	29.03	2819332
1773354900	29.75	-1.2	-3.88	30.31	30.53	29.68	2671025
1773268500	30.95	0.3	0.98	30.6	31.06	30.52	2671877
1773182100	30.65	-0.69	-2.20	31.15	31.3	30.605	3295713
1773095700	31.34	-0.13	-0.41	31.04	31.39	30.35	1747594