Loews Corporation【L】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	-1.26	-1.16086235489	108.54	109.25	106.92	897055	108.00854107	CS
4	-1.14	-1.05146651909	108.42	110.09	102.17	949224	106.33715045	CS
12	0.77	0.722936813445	106.51	113.84	102.17	792868	107.31508128	CS
26	1.57	1.48519534576	105.71	114.9	101.08	751700	107.21385061	CS
52	19.01	21.536195763	88.27	114.9	88.115	785794	102.20193541	CS
156	48.96	83.950617284	58.32	114.9	57.47	758890	85.0277287	CS
260	53.83	100.710944808	53.45	114.9	49.36	795594	73.32889332	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	107.28	-0.4	-0.37	108.135	108.135	106.581	1707562
1781736000	107.68	-0.97	-0.89	107.68	108.97	107.13	1021218
1781649600	108.65	0.37	0.34	108.92	109.25	107.88	968726
1781563200	108.28	0.16	0.15	107.64	108.73	107.64	810062
1781304000	108.12	0.75	0.70	107.71	108.405	106.92	760437
1781217600	107.37	-0.68	-0.63	108.54	108.63	107.28	924830
1781131200	108.05	1.1	1.03	107.75	109.315	107.26	653795
1781044800	106.95	0.98	0.92	106.13	107.77	106.13	797604
1780958400	105.97	-1.6	-1.49	106.82	107.68	105.95	663114
1780699200	107.57	2.55	2.43	105.81	108.04	105.17	749971
1780612800	105.02	0.56	0.54	105.69	106.48	104.625	1121289
1780526400	104.46	-0.47	-0.45	104.77	105.75	104.38	1038837
1780440000	104.93	1.1	1.06	103.68	106.12	103.38	1055480
1780353600	103.83	0.28	0.27	102.93	104.6	102.17	1137879
1780094400	103.55	-1.27	-1.21	104.48	105.2299	103.47	2566800
1780008000	104.82	-2.16	-2.02	106.09	106.42	104.46	833414
1779921600	106.98	-2.11	-1.93	108.79	109.39	106.67	759545
1779835200	109.09	0.22	0.20	108.61	109.78	108.47	546455
1779489600	108.87	-0.31	-0.28	109.18	110.09	108.47	701443
1779403200	109.18	0.4	0.37	108.42	109.23	107.31	924357
1779316800	108.78	0.92	0.85	108.08	109.34	107.2	987964
1779230400	107.86	-0.15	-0.14	107.78	108.52	106.7301	607223
1779144000	108.01	2.21	2.09	106.5	108.6	106.415	624670
1778884800	105.8	0.6	0.57	105.5	106.62	105.29	843120
1778798400	105.2	1.12	1.08	104.72	105.555	104.2	1019830
1778712000	104.08	-0.31	-0.30	103.92	104.9	103.34	721617
1778625600	104.39	0.67	0.65	104.22	105.33	103.49	811993
1778539200	103.72	-0.78	-0.75	104.84	105.33	102.88	862218
1778280000	104.5	0.09	0.09	104.61	105.075	103.62	1005580
1778193600	104.41	-0.88	-0.84	104.69	105.745	103.97	866737
1778107200	105.29	-0.9	-0.85	106.9	107.695	105.1	839876
1778020800	106.19	1.04	0.99	104.88	107.165	104.6	841668
1777934400	105.15	-6.55	-5.86	108.66	110	103.03	1456848
1777675200	111.7	-0.91	-0.81	111.81	113.84	111.7	1100477
1777588800	112.61	1.4	1.26	110.45	112.85	109.94	856290
1777502400	111.21	-1.16	-1.03	111.23	112.435	109.7623	747534
1777416000	112.37	1.2	1.08	112.08	113.24	111.4701	715292
1777329600	111.17	0.59	0.53	110.26	112.115	110.21	502953
1777070400	110.58	-1.84	-1.64	111.82	112.18	110.43	454789
1776984000	112.42	1.77	1.60	111.15	112.79	110.99	532038
1776897600	110.65	-0.84	-0.75	111.37	111.37	109.88	551430
1776811200	111.49	0.42	0.38	110.99	112.16	110.875	477678
1776724800	111.07	-0.28	-0.25	111.35	112.61	110.88	519813
1776465600	111.35	1.51	1.37	109.42	111.99	109.42	785686
1776379200	109.84	-0.39	-0.35	109.8	110.62	109.21	507171
1776292800	110.23	-0.05	-0.05	109.18	110.63	109.18	535279
1776206400	110.28	0.05	0.05	109.22	110.655	108.95	675970
1776120000	110.23	0.76	0.69	109.3	110.25	108.76	765005
1775860800	109.47	-1.41	-1.27	110.4	110.78	108.38	525965
1775774400	110.88	1.09	0.99	109.19	111.925	109.19	642892
1775688000	109.79	1.87	1.73	107.93	110.1	107.93	679132
1775601600	107.92	0.15	0.14	107.3	108.4299	107.19	500061
1775515200	107.77	0.08	0.07	105.68	107.79	105.6	419940
1775169600	107.69	1.05	0.98	106.67	108.085	106.16	311779
1775083200	106.64	-0.1	-0.09	105.02	107.48	105.02	649293
1774996800	106.74	0.91	0.86	108.27	108.27	105.4	733716
1774910400	105.83	1.77	1.70	104.89	106.37	104.53	656832
1774651200	104.06	-2.81	-2.63	106.88	107.14	103.64	1209760
1774564800	106.87	0.47	0.44	106.51	107.14	106.1467	404945
1774478400	106.4	-0.74	-0.69	107.55	108.07	106.295	520783
1774392000	107.14	0.69	0.65	106.24	107.835	105.86	523435
1774305600	106.45	0.85	0.80	107.35	108.82	106.34	537029