El Pollo Loco Holdings Inc【LOCO】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	0.32	2.03691915977	15.71	16.39	15.47	323995	15.83809455	CS
4	1.96	13.9303482587	14.07	16.39	13.73	326937	14.82772527	CS
12	2.03	14.5	14	16.39	12.635	314947	14.12479747	CS
26	5.135	47.1317117944	10.895	16.39	10.065	292255	13.00696182	CS
52	4.93	44.4144144144	11.1	16.39	8.985	284350	11.75077643	CS
156	6.22	63.4046890928	9.81	16.39	8.11	304588	10.68838359	CS
260	-0.6	-3.60793746242	16.63	19.25	8.11	265478	10.98001396	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	16.03	0.24	1.52	15.99	16.05	15.75	567421
1781735700	15.79	0.07	0.45	15.73	15.975	15.52	250016
1781649300	15.72	0.15	0.96	15.6	15.86	15.53	209520
1781562900	15.57	-0.07	-0.45	15.71	15.84	15.47	269023
1781303700	15.64	-0.08	-0.51	15.75	15.87	15.64	251732
1781217300	15.72	0.66	4.38	15.09	15.75	14.92	395456
1781130900	15.06	0.63	4.37	14.51	15.25	14.4795	371783
1781044500	14.43	0.44	3.15	14.04	14.615	13.98	264275
1780958100	13.99	0.17	1.23	13.97	14.095	13.84	236955
1780698900	13.82	-0.02	-0.14	13.95	14.14	13.8	185634
1780612500	13.84	-0.04	-0.29	14.05	14.145	13.75	265857
1780526100	13.88	-0.35	-2.46	14.21	14.83	13.855	241762
1780439700	14.23	-0.52	-3.53	14.72	14.755	14.22	465831
1780353300	14.75	-0.12	-0.81	14.72	14.925	14.5	378778
1780094100	14.87	0.92	6.59	14.69	15.59	14.525	788576
1780007700	13.95	0.09	0.65	13.87	13.99	13.73	245904
1779921300	13.86	0	0.00	13.94	14.25	13.825	251756
1779834900	13.86	-0.21	-1.49	14.07	14.22	13.74	244592
1779489300	14.07	-0.07	-0.50	14.18	14.28	14.03	263391
1779402900	14.14	-0.01	-0.07	14.04	14.235	13.91	343713
1779316500	14.15	0.16	1.14	14.03	14.225	13.81	337757
1779230100	13.99	0.3	2.19	13.69	14.195	13.58	853567
1779143700	13.69	0.25	1.86	13.43	13.75	13.4	267041
1778884500	13.44	-0.04	-0.30	13.37	13.72	13.34	225795
1778798100	13.48	0.34	2.59	13.24	13.57	13.23	361334
1778711700	13.14	-0.4	-2.95	13.48	13.58	12.92	431771
1778625300	13.54	-0.13	-0.95	13.69	13.7	13.3478	544047
1778538900	13.67	-0.33	-2.36	13.86	14.17	13.39	503634
1778279700	14	0.49	3.63	15.85	15.9	13.67	1063409
1778193300	13.51	0.13	0.97	13.35	13.535	13.165	256361
1778106900	13.38	0.29	2.22	13.17	13.44	13.14	184653
1778020500	13.09	0.09	0.69	13	13.2	12.9525	167485
1777934100	13	-0.07	-0.54	13.02	13.14	12.635	340173
1777674900	13.07	-0.45	-3.33	13.59	13.68	12.935	259959
1777588500	13.52	-0.07	-0.52	13.55	13.69	13.495	163449
1777502100	13.59	0	0.00	13.54	13.7	13.52	197339
1777415700	13.59	-0.2	-1.45	13.81	13.82	13.575	160441
1777329300	13.79	-0.05	-0.36	13.84	13.95	13.79	236128
1777070100	13.84	-0.04	-0.29	13.8	13.915	13.715	493248
1776983700	13.88	-0.11	-0.79	14.08	14.09	13.86	219137
1776897300	13.99	0.2	1.45	13.86	14.165	13.86	253618
1776810900	13.79	-0.27	-1.92	14.06	14.105	13.74	357603
1776724500	14.06	0.11	0.79	13.92	14.155	13.75	235968
1776465300	13.95	0.21	1.53	13.95	13.99	13.78	190984
1776378900	13.74	0.01	0.07	13.83	13.83	13.6623	184232
1776292500	13.73	-0.16	-1.15	13.89	13.94	13.7	164458
1776206100	13.89	0.03	0.22	13.83	13.96	13.78	173349
1776119700	13.86	-0.02	-0.14	13.75	13.88	13.51	246708
1775860500	13.88	-0.16	-1.14	14.01	14.01	13.8	152629
1775774100	14.04	0.03	0.21	13.87	14.245	13.85	243367
1775687700	14.01	-0.03	-0.21	14.25	14.29	13.93	204317
1775601300	14.04	-0.26	-1.82	14.18	14.3811	13.8	382428
1775514900	14.3	0.41	2.95	13.83	14.49	13.795	482400
1775169300	13.89	0.01	0.07	13.6	13.93	13.54	224835
1775082900	13.88	0.02	0.14	13.92	14.025	13.54	202072
1774996500	13.86	0.06	0.43	14.08	14.08	13.56	220200
1774910100	13.8	-0.01	-0.07	14	14.035	13.685	274084
1774650900	13.81	-0.31	-2.20	14.01	14.01	13.33	509683
1774564500	14.12	-0.21	-1.47	14.255	14.345	14.04	371632
1774478100	14.33	0.21	1.49	14.3	14.34	13.99	230346
1774391700	14.12	0.01	0.07	14.1	14.205	13.96	286922
1774305300	14.11	-0.04	-0.28	14.34	14.34	14	281250